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

Ultrashort QQQ -2X ETF (NY: QID )

37.36 -2.00 (-5.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Nov 29, 2019 306.26 307.96 305.42 307.59 66,065 +2.78(+0.91%)
Nov 27, 2019 307.35 308.20 304.70 304.81 144,679 -4.11(-1.33%)
Nov 26, 2019 309.77 310.62 308.20 308.92 112,484 -1.09(-0.35%)
Nov 25, 2019 315.09 315.09 310.01 310.01 160,590 -7.50(-2.36%)
Nov 22, 2019 316.66 321.02 316.19 317.51 131,361 -0.48(-0.15%)
Nov 21, 2019 317.27 319.93 316.79 318.00 148,336 +1.21(+0.38%)
Nov 20, 2019 314.25 321.14 312.55 316.79 253,656 +3.87(+1.24%)
Nov 19, 2019 311.10 315.09 311.10 312.92 92,670 -0.48(-0.15%)
Nov 18, 2019 315.09 317.51 312.67 313.40 149,305 -1.21(-0.38%)
Nov 15, 2019 314.97 316.91 314.44 314.61 164,893 -4.23(-1.33%)
Nov 14, 2019 320.54 322.47 318.36 318.84 122,093 +0.00(+0.00%)
Nov 13, 2019 320.66 320.90 317.63 318.84 159,744 +0.12(+0.04%)
Nov 12, 2019 319.69 320.54 316.18 318.72 172,993 -1.45(-0.45%)
Nov 11, 2019 322.23 323.32 319.81 320.17 107,786 +0.85(+0.27%)
Nov 08, 2019 322.95 324.65 319.08 319.32 182,892 -2.30(-0.71%)
Nov 07, 2019 320.66 323.44 317.51 321.62 256,555 -2.18(-0.67%)
Nov 06, 2019 323.07 326.95 323.07 323.80 169,733 +0.97(+0.30%)
Nov 05, 2019 321.75 324.41 321.26 322.83 144,765 +0.24(+0.08%)
Nov 04, 2019 322.23 323.76 321.32 322.59 142,765 -4.23(-1.30%)
Nov 01, 2019 329.73 330.82 326.70 326.82 182,048 -6.05(-1.82%)
Oct 31, 2019 331.06 336.38 330.69 332.87 187,426 +0.12(+0.04%)
Oct 30, 2019 334.69 338.56 331.78 332.75 169,878 -3.27(-0.97%)
Oct 29, 2019 332.15 336.14 331.06 336.02 199,593 +5.08(+1.54%)
Oct 28, 2019 334.20 334.44 329.99 330.94 200,899 -6.65(-1.97%)
Oct 25, 2019 346.42 346.42 337.11 337.59 279,860 -5.44(-1.59%)
Oct 24, 2019 344.73 347.75 342.43 343.03 234,194 -6.53(-1.87%)
Oct 23, 2019 352.59 353.44 349.44 349.56 148,477 -1.21(-0.34%)
Oct 22, 2019 343.03 351.02 341.70 350.77 184,915 +5.44(+1.58%)
Oct 21, 2019 347.99 349.93 344.97 345.33 122,673 -6.17(-1.76%)
Oct 18, 2019 345.69 355.01 344.58 351.50 192,085 +6.53(+1.89%)
Oct 17, 2019 342.55 347.51 341.46 344.97 146,658 -1.45(-0.42%)
Oct 16, 2019 347.15 348.72 344.97 346.42 158,342 +1.69(+0.49%)
Oct 15, 2019 351.74 351.98 343.27 344.73 210,501 -8.83(-2.50%)
Oct 14, 2019 354.64 355.37 351.62 353.56 132,927 -0.36(-0.10%)
Oct 11, 2019 355.01 355.13 347.99 353.92 384,112 -9.19(-2.53%)
Oct 10, 2019 368.80 369.16 360.21 363.11 296,198 -5.08(-1.38%)
Oct 09, 2019 369.64 371.82 365.29 368.19 186,860 -7.98(-2.12%)
Oct 08, 2019 369.64 376.54 366.62 376.18 316,614 +11.13(+3.05%)
Oct 07, 2019 365.29 366.38 359.36 365.05 241,365 +2.30(+0.63%)
Oct 04, 2019 370.13 370.49 361.84 362.75 260,076 -10.64(-2.85%)
Oct 03, 2019 382.10 391.30 373.15 373.39 438,768 -8.83(-2.31%)
Oct 02, 2019 374.24 385.97 374.24 382.22 408,531 +12.94(+3.50%)
Oct 01, 2019 360.69 370.37 356.58 369.28 300,560 +6.05(+1.67%)
Sep 30, 2019 367.71 368.68 362.02 363.23 205,172 -6.65(-1.80%)
Sep 27, 2019 359.97 375.09 359.73 369.88 308,780 +8.71(+2.41%)
Sep 26, 2019 359.36 366.38 358.88 361.18 244,071 +2.90(+0.81%)
Sep 25, 2019 367.35 373.39 356.58 358.27 300,394 +29.15(+8.86%)
Sep 24, 2019 317.26 331.39 315.96 329.12 424,884 +8.85(+2.76%)
Sep 23, 2019 320.82 322.76 318.34 320.28 148,871 -0.32(-0.10%)
Sep 20, 2019 312.94 322.33 312.30 320.60 268,637 +6.80(+2.17%)
Sep 19, 2019 313.48 314.78 309.81 313.81 174,685 -0.65(-0.21%)
Sep 18, 2019 315.75 322.44 314.34 314.45 230,141 +0.00(+0.00%)
Sep 17, 2019 317.37 318.55 314.24 314.45 116,921 -2.91(-0.92%)
Sep 16, 2019 318.66 319.20 316.07 317.37 158,514 +3.02(+0.96%)
Sep 13, 2019 313.16 315.21 311.65 314.34 163,524 +2.16(+0.69%)
Sep 12, 2019 310.89 312.94 307.33 312.19 325,322 -2.37(-0.75%)
Sep 11, 2019 319.41 320.93 314.34 314.56 168,790 -5.93(-1.85%)
Sep 10, 2019 322.33 326.53 320.38 320.49 223,017 +1.73(+0.54%)
Sep 09, 2019 315.53 322.11 315.21 318.77 146,982 +1.51(+0.48%)
Sep 06, 2019 315.96 318.77 315.60 317.26 152,613 +0.43(+0.14%)
Sep 05, 2019 321.46 321.79 314.88 316.82 302,862 -11.87(-3.61%)
Sep 04, 2019 331.93 333.76 328.26 328.69 187,084 -9.39(-2.78%)
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.