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

Ultrashort QQQ -2X ETF (NY: QID )

37.37 -0.19 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 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%)
Sep 03, 2019 336.24 340.45 333.01 338.08 274,418 +6.47(+1.95%)
Aug 30, 2019 326.75 335.59 326.64 331.60 292,007 +1.19(+0.36%)
Aug 29, 2019 332.25 334.73 328.26 330.42 412,823 -10.03(-2.95%)
Aug 28, 2019 345.30 348.54 339.37 340.45 237,680 -2.16(-0.63%)
Aug 27, 2019 337.00 345.63 335.60 342.61 439,978 +1.19(+0.35%)
Aug 26, 2019 344.01 348.22 341.42 341.42 360,113 -10.14(-2.88%)
Aug 23, 2019 335.38 353.83 329.66 351.56 597,327 +20.60(+6.23%)
Aug 22, 2019 327.72 336.13 326.10 330.96 252,207 +2.05(+0.62%)
Aug 21, 2019 328.80 331.06 326.64 328.91 192,097 -5.72(-1.71%)
Aug 20, 2019 331.06 334.84 328.96 334.62 202,935 +4.42(+1.34%)
Aug 19, 2019 331.06 333.01 328.15 330.20 213,949 -10.14(-2.98%)
Aug 16, 2019 345.52 345.66 338.62 340.34 201,707 -11.00(-3.13%)
Aug 15, 2019 349.19 356.85 347.46 351.35 375,401 +0.65(+0.18%)
Aug 14, 2019 341.74 351.78 339.48 350.70 485,107 +20.06(+6.07%)
Aug 13, 2019 346.49 347.25 326.10 330.63 422,962 -15.21(-4.40%)
Aug 12, 2019 342.39 349.08 340.45 345.84 294,187 +7.44(+2.20%)
Aug 09, 2019 335.27 343.25 332.79 338.40 369,227 +6.58(+1.98%)
Aug 08, 2019 343.47 345.41 331.71 331.82 306,266 -15.97(-4.59%)
Aug 07, 2019 358.14 363.32 345.74 347.79 545,530 -4.31(-1.23%)
Aug 06, 2019 353.83 359.22 348.43 352.10 439,375 -23.30(-6.21%)
Aug 05, 2019 350.70 366.12 350.59 375.40 595,248 +38.84(+11.54%)
Aug 02, 2019 331.71 340.56 331.17 336.57 561,248 +9.06(+2.77%)
Aug 01, 2019 322.54 330.09 310.68 327.50 647,470 +4.10(+1.27%)
Jul 31, 2019 313.27 329.34 312.83 323.41 476,602 +8.41(+2.67%)
Jul 30, 2019 316.82 317.26 312.46 314.99 150,909 +2.91(+0.93%)
Jul 29, 2019 310.46 315.96 310.35 312.08 150,912 +2.05(+0.66%)
Jul 26, 2019 312.51 312.83 309.06 310.03 231,882 -6.58(-2.08%)
Jul 25, 2019 312.62 317.58 312.62 316.61 204,877 +6.15(+1.98%)
Jul 24, 2019 317.15 317.26 310.35 310.46 230,389 -4.31(-1.37%)
Jul 23, 2019 315.42 319.74 314.78 314.78 232,694 -3.99(-1.25%)
Jul 22, 2019 322.44 322.54 317.69 318.77 165,831 -5.72(-1.76%)
Jul 19, 2019 314.67 324.60 314.67 324.48 214,982 +5.39(+1.69%)
Jul 18, 2019 322.97 325.02 318.12 319.09 263,699 -0.97(-0.30%)
Jul 17, 2019 316.82 320.06 315.64 320.06 159,938 +3.13(+0.99%)
Jul 16, 2019 314.56 318.66 313.75 316.93 165,596 +3.34(+1.07%)
Jul 15, 2019 314.02 315.75 313.37 313.59 104,060 -1.94(-0.62%)
Jul 12, 2019 318.55 318.98 315.32 315.53 197,666 -3.56(-1.12%)
Jul 11, 2019 317.47 321.03 316.07 319.09 280,494 +0.54(+0.17%)
Jul 10, 2019 320.93 322.22 316.61 318.55 525,423 -6.26(-1.93%)
Jul 09, 2019 331.50 331.82 324.05 324.81 177,619 -3.34(-1.02%)
Jul 08, 2019 327.50 330.74 327.50 328.15 120,480 +4.75(+1.47%)
Jul 05, 2019 326.53 329.01 322.33 323.41 201,633 +1.08(+0.33%)
Jul 03, 2019 325.35 326.00 322.11 322.33 165,267 -4.64(-1.42%)
Jul 02, 2019 329.88 331.60 326.86 326.96 217,121 -2.48(-0.75%)
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.