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

Ultra QQQ 2X ETF (NY: QLD )

98.32 -0.45 (-0.46%)
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 (%)
Sep 28, 2007 3.360 3.374 3.309 3.346 45,680,596 -0.02(-0.60%)
Sep 27, 2007 3.369 3.369 3.334 3.366 36,041,876 +0.04(+1.31%)
Sep 26, 2007 3.328 3.353 3.302 3.322 50,446,784 +0.03(+0.89%)
Sep 25, 2007 3.208 3.298 3.206 3.293 41,718,596 +0.06(+1.74%)
Sep 24, 2007 3.220 3.282 3.204 3.236 51,771,416 +0.03(+1.08%)
Sep 21, 2007 3.197 3.227 3.187 3.202 37,846,100 +0.04(+1.21%)
Sep 20, 2007 3.169 3.193 3.150 3.163 48,981,604 -0.02(-0.64%)
Sep 19, 2007 3.202 3.235 3.159 3.184 73,703,608 +0.02(+0.60%)
Sep 18, 2007 3.048 3.171 3.019 3.165 83,463,688 +0.16(+5.22%)
Sep 17, 2007 3.035 3.051 2.990 3.008 50,892,100 -0.05(-1.68%)
Sep 14, 2007 3.018 3.077 3.006 3.059 43,884,804 -0.00(-0.01%)
Sep 13, 2007 3.078 3.082 3.033 3.060 56,148,580 +0.01(+0.44%)
Sep 12, 2007 3.022 3.086 3.014 3.046 57,970,804 +0.01(+0.44%)
Sep 11, 2007 2.982 3.040 2.974 3.033 71,282,112 +0.07(+2.53%)
Sep 10, 2007 2.998 3.013 2.899 2.958 90,088,160 -0.00(-0.16%)
Sep 07, 2007 2.993 2.999 2.916 2.963 101,613,792 -0.10(-3.30%)
Sep 06, 2007 3.082 3.091 3.026 3.064 65,113,516 -0.01(-0.26%)
Sep 05, 2007 3.137 3.137 3.032 3.072 83,048,264 -0.06(-2.06%)
Sep 04, 2007 3.048 3.174 3.048 3.137 60,203,992 +0.11(+3.49%)
Aug 31, 2007 3.033 3.058 3.003 3.031 72,449,320 +0.05(+1.75%)
Aug 30, 2007 2.924 3.017 2.895 2.979 99,447,384 +0.05(+1.54%)
Aug 29, 2007 2.818 2.940 2.816 2.934 66,480,280 +0.15(+5.50%)
Aug 28, 2007 2.891 2.909 2.780 2.781 89,845,280 -0.12(-4.28%)
Aug 27, 2007 2.943 2.959 2.904 2.905 36,760,216 -0.06(-1.96%)
Aug 24, 2007 2.865 2.965 2.855 2.963 47,032,172 +0.09(+2.96%)
Aug 23, 2007 2.909 2.920 2.843 2.878 69,851,920 -0.01(-0.41%)
Aug 22, 2007 2.853 2.898 2.848 2.890 55,825,080 +0.07(+2.33%)
Aug 21, 2007 2.758 2.830 2.743 2.824 60,893,804 +0.08(+2.82%)
Aug 20, 2007 2.759 2.782 2.708 2.747 77,722,928 +0.02(+0.65%)
Aug 17, 2007 2.696 2.772 2.656 2.729 95,886,144 +0.09(+3.56%)
Aug 16, 2007 2.674 2.695 2.519 2.635 220,965,392 -0.06(-2.29%)
Aug 15, 2007 2.786 2.836 2.688 2.697 96,340,568 -0.10(-3.70%)
Aug 14, 2007 2.902 2.916 2.798 2.801 81,412,376 -0.09(-3.19%)
Aug 13, 2007 2.914 2.933 2.886 2.893 59,184,412 +0.04(+1.30%)
Aug 10, 2007 2.854 2.929 2.784 2.856 138,267,632 -0.05(-1.88%)
Aug 09, 2007 3.028 3.071 2.892 2.911 112,887,616 -0.15(-4.99%)
Aug 08, 2007 3.018 3.083 3.002 3.064 69,630,616 +0.09(+2.93%)
Aug 07, 2007 2.933 3.029 2.890 2.976 90,588,888 +0.04(+1.23%)
Aug 06, 2007 2.890 2.955 2.838 2.940 94,702,168 +0.05(+1.60%)
Aug 03, 2007 2.935 3.003 2.890 2.894 81,412,312 -0.11(-3.63%)
Aug 02, 2007 2.956 3.010 2.933 3.003 61,039,592 +0.06(+1.98%)
Aug 01, 2007 2.888 2.950 2.838 2.944 163,557,184 +0.04(+1.21%)
Jul 31, 2007 3.081 3.084 2.894 2.909 115,599,816 -0.13(-4.26%)
Jul 30, 2007 2.993 3.054 2.961 3.039 108,095,480 +0.08(+2.82%)
Jul 27, 2007 3.076 3.106 2.955 2.955 109,638,336 -0.12(-3.98%)
Jul 26, 2007 3.130 3.148 2.972 3.078 107,480,048 -0.07(-2.21%)
Jul 25, 2007 3.165 3.176 3.100 3.148 59,705,656 +0.00(+0.14%)
Jul 24, 2007 3.181 3.233 3.099 3.143 73,505,832 -0.09(-2.72%)
Jul 23, 2007 3.247 3.259 3.211 3.231 31,448,484 -0.01(-0.16%)
Jul 20, 2007 3.260 3.269 3.190 3.236 46,529,668 -0.03(-0.84%)
Jul 19, 2007 3.278 3.307 3.259 3.264 32,055,934 +0.01(+0.44%)
Jul 18, 2007 3.217 3.250 3.177 3.250 41,410,024 +0.00(+0.11%)
Jul 17, 2007 3.220 3.263 3.214 3.246 26,579,186 +0.03(+1.00%)
Jul 16, 2007 3.211 3.238 3.195 3.214 29,228,704 -0.00(-0.11%)
Jul 13, 2007 3.178 3.222 3.172 3.217 30,137,296 +0.05(+1.47%)
Jul 12, 2007 3.095 3.183 3.091 3.171 32,165,792 +0.08(+2.58%)
Jul 11, 2007 3.023 3.091 3.017 3.091 36,424,408 +0.05(+1.69%)
Jul 10, 2007 3.061 3.089 3.032 3.039 34,902,548 -0.05(-1.63%)
Jul 09, 2007 3.086 3.100 3.067 3.090 21,034,586 +0.00(+0.09%)
Jul 06, 2007 3.067 3.089 3.039 3.087 25,041,174 +0.04(+1.21%)
Jul 05, 2007 3.016 3.073 3.014 3.050 34,997,868 +0.03(+1.14%)
Jul 03, 2007 2.992 3.016 2.984 3.016 18,944,052 +0.03(+1.15%)
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.