Skip to main content

Ultrashort QQQ -2X ETF (NY: QID )

38.19 -0.01 (-0.03%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 107.13 112.62 106.98 110.59 1,393,708 +2.88(+2.67%)
Jul 30, 2019 108.34 108.49 106.85 107.72 441,299 +1.00(+0.93%)
Jul 29, 2019 106.17 108.05 106.13 106.72 441,306 +0.70(+0.66%)
Jul 26, 2019 106.87 106.98 105.69 106.02 678,083 -2.25(-2.08%)
Jul 25, 2019 106.91 108.60 106.91 108.27 599,115 +2.10(+1.98%)
Jul 24, 2019 108.45 108.49 106.13 106.17 673,718 -1.48(-1.37%)
Jul 23, 2019 107.86 109.34 107.64 107.64 680,458 -1.36(-1.25%)
Jul 22, 2019 110.26 110.30 108.64 109.01 484,932 -1.95(-1.76%)
Jul 19, 2019 107.61 111.00 107.61 110.96 628,665 +1.84(+1.69%)
Jul 18, 2019 110.45 111.15 108.79 109.12 771,125 -0.33(-0.30%)
Jul 17, 2019 108.34 109.45 107.94 109.45 467,701 +1.07(+0.99%)
Jul 16, 2019 107.57 108.97 107.29 108.38 484,247 +1.14(+1.07%)
Jul 15, 2019 107.39 107.97 107.16 107.24 304,298 -0.66(-0.62%)
Jul 12, 2019 108.93 109.08 107.83 107.90 578,027 -1.22(-1.12%)
Jul 11, 2019 108.56 109.78 108.09 109.12 820,238 +0.18(+0.17%)
Jul 10, 2019 109.75 110.19 108.27 108.93 1,536,475 -2.14(-1.93%)
Jul 09, 2019 113.36 113.47 110.81 111.07 519,405 -1.14(-1.02%)
Jul 08, 2019 112.00 113.10 112.00 112.22 352,316 +1.62(+1.47%)
Jul 05, 2019 111.66 112.51 110.22 110.59 589,629 +0.37(+0.33%)
Jul 03, 2019 111.26 111.48 110.15 110.22 483,284 -1.59(-1.42%)
Jul 02, 2019 112.81 113.40 111.77 111.81 634,918 -0.85(-0.75%)
Jul 01, 2019 111.41 113.77 111.07 112.66 727,247 -3.14(-2.71%)
Jun 28, 2019 115.54 116.57 115.24 115.80 481,278 -0.19(-0.16%)
Jun 27, 2019 116.09 116.64 115.50 115.98 466,605 -0.96(-0.82%)
Jun 26, 2019 116.42 117.27 114.91 116.94 650,025 -1.00(-0.84%)
Jun 25, 2019 114.25 118.27 114.14 117.94 1,142,228 +3.90(+3.42%)
Jun 24, 2019 113.63 114.18 113.38 114.04 477,684 +0.04(+0.03%)
Jun 21, 2019 114.04 114.49 112.57 114.00 901,649 +0.15(+0.13%)
Jun 20, 2019 112.57 115.36 112.50 113.85 753,914 -1.83(-1.58%)
Jun 19, 2019 116.20 117.74 115.21 115.69 635,928 -0.88(-0.75%)
Jun 18, 2019 117.33 117.88 114.88 116.56 1,026,106 -3.59(-2.99%)
Jun 17, 2019 121.03 121.25 119.39 120.16 531,842 -1.46(-1.20%)
Jun 14, 2019 121.80 122.43 120.89 121.62 462,259 +1.21(+1.00%)
Jun 13, 2019 120.89 121.33 119.90 120.41 713,325 -1.47(-1.20%)
Jun 12, 2019 121.18 122.24 120.67 121.88 723,816 +1.39(+1.16%)
Jun 11, 2019 118.21 121.22 117.77 120.48 922,743 -0.37(-0.30%)
Jun 10, 2019 121.99 122.02 118.40 120.85 1,105,133 -2.82(-2.28%)
Jun 07, 2019 127.26 127.48 122.57 123.67 979,152 -4.91(-3.82%)
Jun 06, 2019 130.20 131.29 127.92 128.58 821,640 -1.94(-1.49%)
Jun 05, 2019 130.01 133.35 129.94 130.53 1,170,134 -1.98(-1.49%)
Jun 04, 2019 137.31 138.33 132.40 132.50 1,248,255 -6.67(-4.79%)
Jun 03, 2019 135.11 141.66 134.48 139.17 1,632,928 +4.76(+3.54%)
May 31, 2019 133.31 134.48 132.43 134.41 938,272 +4.18(+3.21%)
May 30, 2019 130.53 131.70 129.50 130.23 769,409 -0.95(-0.73%)
May 29, 2019 130.67 132.61 129.83 131.19 1,097,612 +2.09(+1.62%)
May 28, 2019 127.48 129.13 126.02 129.10 790,421 +0.84(+0.66%)
May 24, 2019 126.57 128.47 125.69 128.25 725,604 +0.44(+0.34%)
May 23, 2019 126.86 129.46 126.86 127.81 1,188,516 +3.77(+3.04%)
May 22, 2019 124.37 124.44 122.68 124.04 774,879 +0.99(+0.80%)
May 21, 2019 123.42 124.22 122.28 123.05 674,106 -2.46(-1.96%)
May 20, 2019 124.85 126.35 123.93 125.51 1,112,313 +4.07(+3.35%)
May 17, 2019 121.29 121.62 118.18 121.44 1,498,010 +2.42(+2.03%)
May 16, 2019 121.40 121.58 117.44 119.02 1,025,508 -2.49(-2.05%)
May 15, 2019 126.53 126.57 120.70 121.51 1,181,720 -3.41(-2.73%)
May 14, 2019 126.31 127.23 123.31 124.92 1,092,594 -2.67(-2.10%)
May 13, 2019 125.40 128.29 124.19 127.59 1,714,537 +8.32(+6.97%)
May 10, 2019 120.48 124.44 118.18 119.28 1,517,795 -0.26(-0.22%)
May 09, 2019 120.89 122.98 118.76 119.53 1,495,865 +1.03(+0.87%)
May 08, 2019 118.43 119.20 116.49 118.51 1,096,606 +0.81(+0.69%)
May 07, 2019 115.76 119.72 114.77 117.70 1,228,246 +4.47(+3.95%)
May 06, 2019 116.56 116.93 112.94 113.23 946,096 +1.39(+1.25%)
May 03, 2019 113.56 114.00 111.69 111.84 772,733 -3.59(-3.11%)
May 02, 2019 114.55 116.97 113.38 115.43 1,094,184 +0.81(+0.70%)
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.