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 (%)
Jan 30, 2015 8.209 8.310 8.073 8.099 25,605,278 -0.12(-1.46%)
Jan 29, 2015 8.051 8.250 7.915 8.219 30,367,512 +0.15(+1.83%)
Jan 28, 2015 8.416 8.429 8.065 8.071 33,717,020 -0.09(-1.09%)
Jan 27, 2015 8.330 8.336 8.176 8.160 32,315,130 -0.44(-5.13%)
Jan 26, 2015 8.600 8.630 8.512 8.601 22,708,690 -0.02(-0.20%)
Jan 23, 2015 8.582 8.670 8.531 8.618 28,212,514 +0.04(+0.43%)
Jan 22, 2015 8.336 8.597 8.191 8.581 31,993,316 +0.31(+3.70%)
Jan 21, 2015 8.143 8.348 8.084 8.275 29,605,052 +0.08(+1.01%)
Jan 20, 2015 8.163 8.229 7.979 8.192 31,627,800 +0.12(+1.54%)
Jan 16, 2015 7.852 8.084 7.835 8.068 35,699,648 +0.19(+2.36%)
Jan 15, 2015 8.166 8.190 7.860 7.882 28,701,882 -0.21(-2.64%)
Jan 14, 2015 8.013 8.173 7.948 8.096 37,328,020 -0.08(-0.99%)
Jan 13, 2015 8.345 8.518 8.050 8.177 38,080,532 -0.01(-0.15%)
Jan 12, 2015 8.397 8.406 8.144 8.189 20,953,026 -0.17(-2.06%)
Jan 09, 2015 8.521 8.531 8.266 8.361 28,243,376 -0.11(-1.29%)
Jan 08, 2015 8.302 8.505 8.283 8.470 26,511,114 +0.31(+3.83%)
Jan 07, 2015 8.063 8.197 8.022 8.158 26,429,414 +0.20(+2.50%)
Jan 06, 2015 8.200 8.225 7.884 7.959 26,494,786 -0.22(-2.64%)
Jan 05, 2015 8.350 8.368 8.130 8.175 28,662,962 -0.26(-3.05%)
Jan 02, 2015 8.551 8.627 8.341 8.432 25,187,988 -0.04(-0.42%)
Dec 31, 2014 8.676 8.467 8.467 8.467 18,190,994 -0.18(-2.10%)
Dec 30, 2014 8.714 8.760 8.629 8.649 14,513,035 -0.12(-1.42%)
Dec 29, 2014 8.759 8.809 8.750 8.774 10,149,232 -0.00(-0.04%)
Dec 26, 2014 8.704 8.811 8.700 8.777 8,168,845 +0.12(+1.42%)
Dec 24, 2014 8.658 8.655 8.655 8.655 4,145,621 +0.01(+0.11%)
Dec 23, 2014 8.765 8.765 8.618 8.645 13,756,229 -0.06(-0.65%)
Dec 22, 2014 8.632 8.705 8.620 8.702 19,554,254 +0.05(+0.63%)
Dec 19, 2014 8.602 8.732 8.564 8.647 24,624,678 +0.06(+0.67%)
Dec 18, 2014 8.430 8.590 8.381 8.589 31,263,466 +0.40(+4.94%)
Dec 17, 2014 7.915 8.238 7.895 8.185 40,790,176 +0.28(+3.56%)
Dec 16, 2014 8.061 8.305 7.901 7.904 37,820,388 -0.27(-3.30%)
Dec 15, 2014 8.429 8.488 8.119 8.173 37,183,084 -0.17(-2.04%)
Dec 12, 2014 8.363 8.557 8.340 8.344 24,405,100 -0.19(-2.18%)
Dec 11, 2014 8.494 8.727 8.493 8.529 17,432,600 +0.08(+0.96%)
Dec 10, 2014 8.694 8.731 8.415 8.448 27,218,360 -0.28(-3.19%)
Dec 09, 2014 8.462 8.732 8.405 8.727 27,480,900 +0.06(+0.74%)
Dec 08, 2014 8.754 8.825 8.576 8.663 18,680,998 -0.13(-1.49%)
Dec 05, 2014 8.822 8.847 8.756 8.794 13,443,987 +0.00(+0.05%)
Dec 04, 2014 8.785 8.861 8.720 8.789 20,573,824 -0.01(-0.15%)
Dec 03, 2014 8.793 8.825 8.695 8.803 16,639,961 +0.04(+0.40%)
Dec 02, 2014 8.716 8.800 8.682 8.768 15,232,886 +0.07(+0.80%)
Dec 01, 2014 8.853 8.885 8.635 8.698 24,008,820 -0.20(-2.28%)
Nov 28, 2014 8.870 8.942 8.860 8.901 7,905,952 +0.08(+0.89%)
Nov 26, 2014 8.725 8.823 8.823 8.823 14,469,012 +0.11(+1.30%)
Nov 25, 2014 8.706 8.759 8.663 8.709 15,428,256 +0.03(+0.30%)
Nov 24, 2014 8.595 8.689 8.581 8.683 13,051,746 +0.14(+1.59%)
Nov 21, 2014 8.669 8.682 8.496 8.547 19,917,154 +0.03(+0.37%)
Nov 20, 2014 8.371 8.529 8.355 8.516 9,723,066 +0.08(+0.90%)
Nov 19, 2014 8.499 8.499 8.365 8.440 18,464,972 -0.08(-0.92%)
Nov 18, 2014 8.406 8.539 8.406 8.518 11,023,065 +0.13(+1.56%)
Nov 17, 2014 8.404 8.440 8.314 8.387 15,234,744 -0.05(-0.62%)
Nov 14, 2014 8.386 8.441 8.332 8.440 12,269,460 +0.05(+0.60%)
Nov 13, 2014 8.353 8.454 8.314 8.389 24,155,126 +0.07(+0.83%)
Nov 12, 2014 8.225 8.337 8.223 8.320 14,263,952 +0.03(+0.37%)
Nov 11, 2014 8.247 8.289 8.200 8.289 18,238,496 +0.05(+0.57%)
Nov 10, 2014 8.189 8.262 8.147 8.242 16,046,165 +0.06(+0.76%)
Nov 07, 2014 8.224 8.233 8.099 8.179 21,025,950 -0.02(-0.23%)
Nov 06, 2014 8.142 8.202 8.078 8.198 24,955,112 +0.05(+0.67%)
Nov 05, 2014 8.250 8.252 8.090 8.144 28,219,870 -0.00(-0.06%)
Nov 04, 2014 8.148 8.188 8.035 8.148 28,678,764 -0.05(-0.62%)
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.