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: 6:30 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 (%)
Oct 29, 2010 2.322 2.342 2.313 2.317 141,941,520 -0.01(-0.33%)
Oct 28, 2010 2.335 2.338 2.286 2.325 175,251,904 +0.01(+0.39%)
Oct 27, 2010 2.278 2.319 2.269 2.316 175,423,248 +0.03(+1.31%)
Oct 25, 2010 2.285 2.319 2.285 2.286 169,903,648 +0.02(+0.82%)
Oct 22, 2010 2.239 2.272 2.231 2.267 127,100,376 +0.03(+1.38%)
Oct 21, 2010 2.256 2.274 2.194 2.236 216,063,072 +0.01(+0.40%)
Oct 20, 2010 2.209 2.261 2.201 2.227 207,626,192 +0.03(+1.47%)
Oct 19, 2010 2.195 2.233 2.162 2.195 284,141,376 -0.05(-2.38%)
Oct 18, 2010 2.258 2.275 2.241 2.249 193,634,352 -0.01(-0.29%)
Oct 15, 2010 2.217 2.255 2.182 2.255 244,330,256 +0.09(+4.22%)
Oct 14, 2010 2.174 2.182 2.142 2.164 180,178,480 -0.01(-0.38%)
Oct 13, 2010 2.162 2.192 2.151 2.172 176,562,480 +0.03(+1.55%)
Oct 12, 2010 2.102 2.146 2.066 2.139 209,871,152 +0.03(+1.47%)
Oct 11, 2010 2.109 2.129 2.096 2.108 126,636,160 +0.01(+0.29%)
Oct 08, 2010 2.102 2.117 2.052 2.102 225,419,200 +0.03(+1.22%)
Oct 07, 2010 2.088 2.089 2.044 2.077 153,478 +0.01(+0.55%)
Oct 06, 2010 2.094 2.104 2.037 2.065 242,149,120 -0.03(-1.59%)
Oct 05, 2010 2.048 2.107 2.045 2.099 457,106 +0.10(+4.81%)
Oct 04, 2010 2.035 2.049 1.980 2.002 196,116,016 -0.04(-2.19%)
Oct 01, 2010 2.047 2.091 2.028 2.047 186,358,448 -0.00(-0.22%)
Sep 30, 2010 2.093 2.117 2.025 2.052 261,480,688 -0.02(-0.88%)
Sep 29, 2010 2.071 2.090 2.056 2.070 172,455,264 -0.01(-0.58%)
Sep 28, 2010 2.089 2.092 2.012 2.082 29,080 +0.00(+0.16%)
Sep 27, 2010 2.101 2.109 2.076 2.079 192,428,144 -0.02(-1.04%)
Sep 24, 2010 2.066 2.104 2.060 2.101 198,097,568 +0.08(+4.03%)
Sep 23, 2010 1.996 2.060 1.991 2.019 63,006 -0.00(-0.08%)
Sep 22, 2010 2.015 2.049 1.999 2.021 241,907,600 -0.01(-0.34%)
Sep 21, 2010 2.034 2.061 2.015 2.027 295,647 -0.00(-0.23%)
Sep 20, 2010 1.979 2.041 1.975 2.032 182,132,208 +0.07(+3.48%)
Sep 17, 2010 1.964 1.977 1.945 1.964 227,299,616 +0.03(+1.42%)
Sep 15, 2010 1.902 1.940 1.891 1.936 153,736,464 +0.02(+1.28%)
Sep 14, 2010 1.891 1.931 1.882 1.912 42,004 +0.02(+0.80%)
Sep 13, 2010 1.874 1.905 1.872 1.897 137,464,064 +0.05(+2.87%)
Sep 10, 2010 1.836 1.850 1.818 1.844 122,387,400 +0.01(+0.73%)
Sep 09, 2010 1.850 1.853 1.823 1.830 86,206 +0.01(+0.75%)
Sep 08, 2010 1.785 1.832 1.784 1.817 116,966 +0.04(+2.37%)
Sep 07, 2010 1.784 1.800 1.769 1.775 43,620 -0.03(-1.48%)
Sep 03, 2010 1.777 1.801 1.764 1.801 199,576,128 +0.06(+3.41%)
Sep 02, 2010 1.709 1.742 1.700 1.742 87,240 +0.04(+2.33%)
Sep 01, 2010 1.654 1.714 1.652 1.702 235,906,048 +0.10(+6.01%)
Aug 31, 2010 1.605 1.636 1.587 1.606 620,374 -0.02(-0.94%)
Aug 30, 2010 1.638 1.666 1.620 1.621 172,389,680 +0.01(+0.92%)
Aug 27, 2010 1.655 1.660 1.571 1.606 285,525,888 -0.05(-3.23%)
Aug 26, 2010 1.642 1.672 1.610 1.659 235,176,272 +0.01(+0.43%)
Aug 25, 2010 1.600 1.668 1.594 1.652 103,395 +0.03(+1.77%)
Aug 24, 2010 1.649 1.658 1.608 1.624 363,500 -0.06(-3.62%)
Aug 23, 2010 1.743 1.751 1.684 1.685 173,486,896 -0.03(-1.96%)
Aug 20, 2010 1.709 1.727 1.690 1.718 172,764,032 +0.00(+0.25%)
Aug 19, 2010 1.747 1.761 1.691 1.714 29,080 -0.05(-2.99%)
Aug 18, 2010 1.749 1.789 1.734 1.767 130,052 +0.01(+0.74%)
Aug 17, 2010 1.735 1.785 1.728 1.754 378,622 +0.04(+2.53%)
Aug 16, 2010 1.686 1.734 1.672 1.711 158,964,608 +0.01(+0.38%)
Aug 13, 2010 1.704 1.730 1.704 1.704 139,065,664 -0.02(-1.40%)
Aug 12, 2010 1.692 1.744 1.683 1.728 221,635,488 -0.03(-1.69%)
Aug 11, 2010 1.798 1.798 1.742 1.758 1,584,960 -0.10(-5.32%)
Aug 10, 2010 1.862 1.880 1.828 1.857 32,311 -0.03(-1.78%)
Aug 09, 2010 1.885 1.900 1.869 1.890 114,683,600 +0.02(+1.29%)
Aug 06, 2010 1.866 1.874 1.810 1.866 199,687,600 -0.01(-0.34%)
Aug 05, 2010 1.863 1.879 1.848 1.873 108,346,184 -0.01(-0.48%)
Aug 04, 2010 1.861 1.885 1.845 1.882 13,926 +0.04(+2.03%)
Aug 03, 2010 1.856 1.862 1.826 1.844 48,143 -0.01(-0.78%)
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.