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: 4:10 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 (%)
Dec 31, 2015 9.871 9.705 9.705 9.705 10,443,681 -0.25(-2.46%)
Dec 30, 2015 10.11 10.12 9.946 9.950 5,352,881 -0.17(-1.72%)
Dec 29, 2015 9.936 10.17 9.931 10.13 7,670,191 +0.31(+3.14%)
Dec 28, 2015 9.786 9.822 9.643 9.817 9,410,471 -0.02(-0.19%)
Dec 24, 2015 9.834 9.835 9.835 9.835 3,794,766 -0.01(-0.08%)
Dec 23, 2015 9.792 9.850 9.761 9.843 6,684,020 +0.15(+1.51%)
Dec 22, 2015 9.669 9.721 9.572 9.697 7,879,315 +0.12(+1.25%)
Dec 21, 2015 9.541 9.578 9.406 9.577 13,858,168 +0.19(+2.06%)
Dec 18, 2015 9.670 9.718 9.373 9.384 17,208,492 -0.36(-3.71%)
Dec 17, 2015 10.12 10.12 9.739 9.745 14,712,756 -0.28(-2.77%)
Dec 16, 2015 9.873 10.06 9.665 10.02 16,345,531 +0.27(+2.81%)
Dec 15, 2015 9.797 9.913 9.721 9.749 12,054,083 +0.11(+1.16%)
Dec 14, 2015 9.520 9.638 9.244 9.638 19,371,492 +0.15(+1.55%)
Dec 11, 2015 9.717 9.762 9.472 9.490 16,657,194 -0.45(-4.56%)
Dec 10, 2015 9.903 10.07 9.841 9.944 12,927,444 +0.09(+0.87%)
Dec 09, 2015 10.07 10.18 9.734 9.858 15,482,481 -0.31(-3.06%)
Dec 08, 2015 9.955 10.23 9.942 10.17 9,589,118 +0.00(+0.04%)
Dec 07, 2015 10.27 10.28 10.07 10.17 7,430,470 -0.09(-0.86%)
Dec 04, 2015 9.851 10.29 9.818 10.25 12,868,201 +0.45(+4.61%)
Dec 03, 2015 10.20 10.23 9.680 9.801 13,454,568 -0.35(-3.44%)
Dec 02, 2015 10.29 10.37 10.11 10.15 8,509,580 -0.12(-1.18%)
Dec 01, 2015 10.15 10.27 10.12 10.27 9,580,010 +0.20(+2.00%)
Nov 30, 2015 10.17 10.18 10.00 10.07 8,957,913 -0.05(-0.54%)
Nov 27, 2015 10.13 10.16 10.06 10.12 3,175,438 +0.03(+0.32%)
Nov 25, 2015 10.10 10.09 10.09 10.09 7,003,882 +0.01(+0.10%)
Nov 24, 2015 9.962 10.12 9.863 10.08 9,824,774 -0.01(-0.12%)
Nov 23, 2015 10.15 10.23 10.01 10.09 7,556,353 -0.05(-0.54%)
Nov 20, 2015 10.11 10.17 10.09 10.15 8,216,513 +0.13(+1.32%)
Nov 19, 2015 10.01 10.11 9.983 10.02 11,374,761 +0.02(+0.17%)
Nov 18, 2015 9.711 10.02 9.692 9.999 12,861,653 +0.36(+3.78%)
Nov 17, 2015 9.660 9.774 9.585 9.635 15,580,450 +0.01(+0.13%)
Nov 16, 2015 9.334 9.627 9.297 9.623 10,940,535 +0.27(+2.85%)
Nov 13, 2015 9.657 9.676 9.344 9.357 15,306,455 -0.38(-3.89%)
Nov 12, 2015 9.846 9.942 9.724 9.736 11,082,163 -0.20(-1.97%)
Nov 11, 2015 10.01 10.10 9.898 9.931 7,698,401 -0.02(-0.20%)
Nov 10, 2015 9.901 9.975 9.842 9.951 8,578,303 -0.06(-0.61%)
Nov 09, 2015 10.15 10.17 9.882 10.01 11,149,028 -0.22(-2.12%)
Nov 06, 2015 10.17 10.25 10.04 10.23 12,795,280 +0.02(+0.24%)
Nov 05, 2015 10.28 10.33 10.11 10.20 8,133,579 -0.07(-0.68%)
Nov 04, 2015 10.33 10.35 10.18 10.27 10,658,409 +0.00(+0.02%)
Nov 03, 2015 10.16 10.34 10.13 10.27 6,784,771 +0.07(+0.67%)
Nov 02, 2015 10.03 10.22 9.982 10.20 8,240,253 +0.23(+2.28%)
Oct 30, 2015 10.07 10.10 9.970 9.975 10,699,759 -0.09(-0.87%)
Oct 29, 2015 9.996 10.09 9.979 10.06 8,819,143 -0.03(-0.31%)
Oct 28, 2015 9.967 10.09 9.804 10.09 14,533,024 +0.17(+1.68%)
Oct 27, 2015 9.833 9.956 9.833 9.926 8,046,503 +0.03(+0.34%)
Oct 26, 2015 9.857 9.926 9.789 9.893 9,722,219 +0.01(+0.15%)
Oct 23, 2015 9.848 9.952 9.757 9.878 16,883,484 +0.52(+5.59%)
Oct 22, 2015 9.144 9.366 9.098 9.355 18,999,482 +0.37(+4.09%)
Oct 21, 2015 9.183 9.208 8.980 8.987 10,663,092 -0.12(-1.27%)
Oct 20, 2015 9.167 9.198 9.041 9.103 9,483,503 -0.10(-1.04%)
Oct 19, 2015 9.064 9.205 9.026 9.198 10,877,416 +0.10(+1.13%)
Oct 16, 2015 9.049 9.099 8.968 9.095 10,765,228 +0.08(+0.88%)
Oct 15, 2015 8.793 9.016 8.773 9.016 16,424,040 +0.29(+3.28%)
Oct 14, 2015 8.755 8.843 8.653 8.730 12,533,761 -0.02(-0.23%)
Oct 13, 2015 8.766 8.948 8.740 8.750 16,172,073 -0.12(-1.38%)
Oct 12, 2015 8.865 8.902 8.800 8.872 8,372,458 +0.05(+0.58%)
Oct 09, 2015 8.761 8.862 8.711 8.822 16,458,317 +0.07(+0.84%)
Oct 08, 2015 8.612 8.778 8.448 8.748 23,745,592 +0.07(+0.80%)
Oct 07, 2015 8.685 8.719 8.462 8.679 22,117,186 +0.10(+1.13%)
Oct 06, 2015 8.625 8.677 8.445 8.582 14,946,580 -0.08(-0.94%)
Oct 05, 2015 8.537 8.706 8.507 8.664 21,273,546 +0.25(+2.96%)
Oct 02, 2015 7.911 8.423 7.860 8.415 23,280,982 +0.28(+3.50%)
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.