Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra QQQ 2X ETF (NY: QLD )

100.20 -1.19 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 9.274 9.308 9.189 9.282 6,340,061 +0.04(+0.40%)
May 27, 2016 9.162 9.245 9.245 9.245 6,024,797 +0.09(+1.03%)
May 26, 2016 9.126 9.173 9.072 9.150 5,538,768 +0.05(+0.56%)
May 25, 2016 9.035 9.151 9.007 9.100 9,475,241 +0.13(+1.44%)
May 24, 2016 8.713 8.988 8.713 8.971 9,354,535 +0.35(+4.08%)
May 23, 2016 8.656 8.728 8.608 8.619 6,529,711 -0.02(-0.27%)
May 20, 2016 8.531 8.715 8.517 8.643 7,631,267 +0.18(+2.11%)
May 19, 2016 8.485 8.521 8.337 8.464 10,319,043 -0.09(-1.01%)
May 18, 2016 8.458 8.643 8.417 8.551 13,399,360 +0.06(+0.70%)
May 17, 2016 8.695 8.742 8.443 8.491 9,655,581 -0.22(-2.48%)
May 16, 2016 8.521 8.770 8.506 8.707 8,485,768 +0.21(+2.42%)
May 13, 2016 8.548 8.648 8.465 8.501 8,372,804 -0.06(-0.69%)
May 12, 2016 8.685 8.695 8.439 8.561 16,218,218 -0.08(-0.92%)
May 11, 2016 8.770 8.822 8.631 8.640 7,519,684 -0.16(-1.77%)
May 10, 2016 8.626 8.805 8.593 8.796 6,342,128 +0.24(+2.75%)
May 09, 2016 8.513 8.639 8.508 8.561 9,403,649 +0.04(+0.52%)
May 06, 2016 8.344 8.516 8.326 8.516 9,117,112 +0.09(+1.03%)
May 05, 2016 8.484 8.526 8.394 8.430 7,306,394 -0.00(-0.01%)
May 04, 2016 8.442 8.499 8.390 8.431 11,541,192 -0.11(-1.30%)
May 03, 2016 8.577 8.655 8.496 8.542 9,011,432 -0.16(-1.81%)
May 02, 2016 8.574 8.726 8.516 8.700 10,156,595 +0.16(+1.86%)
Apr 29, 2016 8.624 8.666 8.411 8.541 17,237,896 -0.10(-1.13%)
Apr 28, 2016 8.867 8.972 8.594 8.639 14,225,642 -0.21(-2.32%)
Apr 27, 2016 8.809 8.888 8.702 8.844 17,918,580 -0.15(-1.72%)
Apr 26, 2016 9.116 9.148 8.939 8.999 10,916,162 -0.08(-0.91%)
Apr 25, 2016 9.023 9.082 8.993 9.082 10,510,389 -0.00(-0.01%)
Apr 22, 2016 9.127 9.205 8.941 9.084 10,582,416 -0.28(-2.98%)
Apr 21, 2016 9.357 9.429 9.283 9.362 7,755,654 +0.00(+0.05%)
Apr 20, 2016 9.345 9.448 9.284 9.357 8,134,202 +0.01(+0.12%)
Apr 19, 2016 9.486 9.522 9.245 9.346 7,734,242 -0.12(-1.23%)
Apr 18, 2016 9.311 9.467 9.300 9.463 7,636,959 +0.10(+1.06%)
Apr 15, 2016 9.396 9.435 9.319 9.363 6,625,169 -0.05(-0.53%)
Apr 14, 2016 9.418 9.481 9.363 9.413 8,995,243 -0.00(-0.01%)
Apr 13, 2016 9.319 9.440 9.295 9.414 14,912,648 +0.23(+2.54%)
Apr 12, 2016 9.034 9.211 8.927 9.181 11,322,533 +0.15(+1.72%)
Apr 11, 2016 9.175 9.262 9.024 9.027 11,019,614 -0.07(-0.78%)
Apr 08, 2016 9.221 9.264 9.031 9.097 10,417,481 +0.00(+0.00%)
Apr 07, 2016 9.274 9.301 9.030 9.097 13,083,111 -0.28(-3.01%)
Apr 06, 2016 9.098 9.382 9.098 9.380 12,335,889 +0.29(+3.22%)
Apr 05, 2016 9.112 9.184 9.059 9.087 11,551,196 -0.17(-1.81%)
Apr 04, 2016 9.324 9.341 9.219 9.254 7,816,371 -0.07(-0.80%)
Apr 01, 2016 9.027 9.337 9.002 9.329 13,649,904 +0.19(+2.06%)
Mar 31, 2016 9.159 9.217 9.110 9.140 10,942,080 -0.03(-0.31%)
Mar 30, 2016 9.181 9.276 9.127 9.169 10,636,746 +0.10(+1.12%)
Mar 29, 2016 8.763 9.087 8.732 9.067 13,377,125 +0.27(+3.07%)
Mar 28, 2016 8.872 8.872 8.764 8.797 10,796,457 -0.02(-0.25%)
Mar 24, 2016 8.722 8.820 8.820 8.820 16,142,290 +0.00(+0.06%)
Mar 23, 2016 8.931 8.937 8.781 8.815 9,945,453 -0.16(-1.74%)
Mar 22, 2016 8.814 9.013 8.814 8.971 10,219,314 +0.05(+0.56%)
Mar 21, 2016 8.821 8.931 8.809 8.921 9,327,754 +0.06(+0.73%)
Mar 18, 2016 8.863 8.895 8.761 8.857 10,050,269 +0.03(+0.38%)
Mar 17, 2016 8.778 8.863 8.718 8.823 11,486,733 -0.01(-0.11%)
Mar 16, 2016 8.634 8.879 8.634 8.833 13,327,760 +0.15(+1.77%)
Mar 15, 2016 8.620 8.696 8.571 8.680 9,198,546 -0.00(-0.04%)
Mar 14, 2016 8.592 8.728 8.591 8.683 18,311,628 +0.03(+0.30%)
Mar 11, 2016 8.552 8.657 8.495 8.657 17,563,898 +0.29(+3.42%)
Mar 10, 2016 8.472 8.557 8.156 8.371 25,761,264 -0.02(-0.25%)
Mar 09, 2016 8.356 8.394 8.259 8.392 17,002,006 +0.11(+1.32%)
Mar 08, 2016 8.306 8.454 8.255 8.283 15,974,351 -0.15(-1.75%)
Mar 07, 2016 8.446 8.542 8.304 8.431 16,784,720 -0.10(-1.20%)
Mar 04, 2016 8.539 8.641 8.422 8.534 14,083,500 +0.01(+0.09%)
Mar 03, 2016 8.539 8.546 8.406 8.526 13,786,192 -0.03(-0.35%)
Mar 02, 2016 8.529 8.558 8.425 8.556 16,918,424 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.