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

Ultrashort QQQ -2X ETF (NY: QID )

37.56 +0.20 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2018 282.75 285.45 277.98 281.18 423,730 -3.20(-1.13%)
Jul 30, 2018 276.63 287.09 276.34 284.38 526,094 +7.76(+2.80%)
Jul 27, 2018 265.81 279.69 265.74 276.63 582,383 +7.61(+2.83%)
Jul 26, 2018 268.59 269.94 266.88 269.01 292,249 +7.61(+2.91%)
Jul 25, 2018 268.59 268.73 261.05 261.40 367,421 -7.33(-2.73%)
Jul 24, 2018 271.01 263.54 268.73 344,257 -2.42(-0.89%)
Jul 23, 2018 274.42 276.52 270.79 271.15 205,422 -1.56(-0.57%)
Jul 20, 2018 270.79 273.28 269.16 272.71 320,794 +0.21(+0.08%)
Jul 19, 2018 271.65 273.14 269.94 272.50 235,584 +2.70(+1.00%)
Jul 18, 2018 268.59 271.36 268.27 269.80 205,646 +1.14(+0.42%)
Jul 17, 2018 277.48 277.62 267.52 268.66 274,785 -3.20(-1.18%)
Jul 16, 2018 270.58 272.86 269.73 271.86 181,075 +1.14(+0.42%)
Jul 13, 2018 271.29 272.57 269.80 270.72 222,100 -0.71(-0.26%)
Jul 12, 2018 278.12 278.55 271.15 271.43 288,229 -9.11(-3.25%)
Jul 11, 2018 282.04 282.46 278.69 280.54 431,046 +2.70(+0.97%)
Jul 10, 2018 277.48 279.69 276.56 277.84 286,516 -0.36(-0.13%)
Jul 09, 2018 280.40 282.53 278.05 278.19 278,387 -5.41(-1.91%)
Jul 06, 2018 291.00 292.00 282.75 283.60 420,210 -8.54(-2.92%)
Jul 05, 2018 295.62 298.83 291.78 292.14 233,863 -7.61(-2.54%)
Jul 03, 2018 299.75 299.75 299.75 0 +7.11(+2.43%)
Jul 02, 2018 302.45 303.66 292.64 292.64 363,325 -4.70(-1.58%)
Jun 29, 2018 295.34 297.47 292.28 297.33 473,860 -0.93(-0.31%)
Jun 28, 2018 304.23 305.44 296.12 298.26 682,628 -5.34(-1.76%)
Jun 27, 2018 292.92 303.67 290.15 303.59 640,716 +8.32(+2.82%)
Jun 26, 2018 295.62 297.76 291.86 295.27 474,040 -2.42(-0.81%)
Jun 25, 2018 289.93 302.74 289.22 297.69 740,786 +12.31(+4.31%)
Jun 22, 2018 281.54 286.80 281.39 285.38 324,353 +1.92(+0.68%)
Jun 21, 2018 277.20 284.45 276.77 283.46 354,865 +4.98(+1.79%)
Jun 20, 2018 279.97 280.40 276.20 278.48 286,378 +14.16(+5.36%)
Jun 19, 2018 269.56 271.08 264.25 264.32 468,286 +1.46(+0.56%)
Jun 18, 2018 265.91 267.44 262.39 262.86 251,498 +0.66(+0.25%)
Jun 15, 2018 260.60 261.47 262.20 489,471 +1.59(+0.61%)
Jun 14, 2018 263.72 263.89 259.71 260.60 354,961 -5.44(-2.04%)
Jun 13, 2018 264.98 266.97 261.93 266.04 411,251 +0.20(+0.07%)
Jun 12, 2018 267.90 268.37 265.31 265.84 151,803 -2.79(-1.04%)
Jun 11, 2018 270.49 270.49 267.27 268.63 236,018 -1.46(-0.54%)
Jun 08, 2018 272.81 273.87 269.23 270.09 345,047 +0.20(+0.07%)
Jun 07, 2018 265.45 272.58 265.45 269.89 389,479 +4.25(+1.60%)
Jun 06, 2018 270.82 265.51 265.64 301,615 -3.18(-1.18%)
Jun 05, 2018 269.16 271.08 267.83 268.83 246,046 -1.66(-0.61%)
Jun 04, 2018 273.94 274.27 270.22 270.49 190,806 -4.78(-1.74%)
Jun 01, 2018 281.43 281.50 275.02 275.26 284,717 -9.02(-3.17%)
May 31, 2018 283.89 285.61 280.37 284.28 331,142 +0.40(+0.14%)
May 30, 2018 285.61 287.00 282.69 283.89 233,878 -3.91(-1.36%)
May 29, 2018 288.13 291.25 284.62 287.80 590,279 +2.59(+0.91%)
May 25, 2018 285.21 285.21 285.21 0 -0.66(-0.23%)
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.