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 (%)
May 31, 2013 4.310 4.374 4.256 4.261 40,253,616 -0.08(-1.85%)
May 30, 2013 4.301 4.382 4.301 4.341 33,962,860 +0.04(+1.04%)
May 29, 2013 4.305 4.329 4.248 4.297 50,031,908 -0.04(-0.97%)
May 28, 2013 4.382 4.414 4.313 4.339 41,453,540 +0.05(+1.27%)
May 24, 2013 4.230 4.284 4.207 4.284 33,373,428 -0.00(-0.01%)
May 23, 2013 4.231 4.316 4.216 4.285 65,664,792 -0.03(-0.63%)
May 22, 2013 4.396 4.465 4.263 4.312 83,872,608 -0.07(-1.60%)
May 21, 2013 4.372 4.417 4.341 4.382 32,505,118 +0.01(+0.18%)
May 20, 2013 4.364 4.404 4.341 4.374 30,462,066 -0.01(-0.28%)
May 17, 2013 4.347 4.393 4.323 4.386 36,246,348 +0.08(+1.83%)
May 16, 2013 4.325 4.365 4.302 4.308 25,324,504 -0.01(-0.17%)
May 15, 2013 4.281 4.324 4.261 4.315 17,739,592 +0.06(+1.40%)
May 13, 2013 4.230 4.274 4.221 4.256 20,650,470 +0.01(+0.34%)
May 10, 2013 4.209 4.247 4.196 4.242 25,171,238 +0.04(+1.06%)
May 09, 2013 4.186 4.250 4.177 4.197 30,689,096 -0.01(-0.19%)
May 08, 2013 4.158 4.211 4.147 4.205 20,818,416 +0.04(+1.00%)
May 07, 2013 4.183 4.190 4.134 4.164 28,789,618 -0.00(-0.12%)
May 06, 2013 4.152 4.182 4.146 4.169 30,353,234 +0.03(+0.73%)
May 03, 2013 4.118 4.162 4.042 4.138 30,645,002 +0.10(+2.37%)
May 02, 2013 3.956 4.058 3.949 4.042 23,400,296 +0.10(+2.48%)
May 01, 2013 3.982 3.995 3.928 3.944 57,695,256 -0.03(-0.84%)
Apr 30, 2013 3.932 3.982 3.904 3.978 42,154,436 +0.05(+1.39%)
Apr 29, 2013 3.877 3.952 3.874 3.923 36,142,200 +0.07(+1.82%)
Apr 26, 2013 3.856 3.874 3.819 3.853 39,473,172 -0.02(-0.56%)
Apr 25, 2013 3.855 3.906 3.855 3.875 42,182,040 +0.04(+1.07%)
Apr 24, 2013 3.820 3.864 3.802 3.834 45,773,720 -0.00(-0.08%)
Apr 23, 2013 3.813 3.865 3.770 3.837 46,059,400 +0.07(+1.94%)
Apr 22, 2013 3.718 3.793 3.691 3.764 33,246,620 +0.07(+1.93%)
Apr 19, 2013 3.608 3.707 3.597 3.693 55,108,964 +0.10(+2.77%)
Apr 18, 2013 3.717 3.717 3.562 3.593 55,398,828 -0.10(-2.81%)
Apr 17, 2013 3.777 3.781 3.653 3.697 61,985,360 -0.15(-3.91%)
Apr 16, 2013 3.792 3.855 3.774 3.848 22,921,070 +0.10(+2.68%)
Apr 15, 2013 3.873 3.884 3.740 3.748 35,159,552 -0.15(-3.92%)
Apr 12, 2013 3.890 3.907 3.843 3.900 28,262,760 -0.00(-0.08%)
Apr 11, 2013 3.889 3.925 3.883 3.904 32,383,026 -0.01(-0.19%)
Apr 10, 2013 3.787 3.920 3.787 3.911 29,163,098 +0.15(+3.95%)
Apr 09, 2013 3.734 3.793 3.699 3.762 43,894,220 +0.05(+1.27%)
Apr 08, 2013 3.668 3.715 3.656 3.715 22,846,448 +0.04(+1.08%)
Apr 05, 2013 3.620 3.686 3.602 3.676 43,901,152 -0.06(-1.71%)
Apr 04, 2013 3.733 3.755 3.697 3.740 29,879,854 +0.00(+0.08%)
Apr 03, 2013 3.808 3.819 3.718 3.736 43,434,992 -0.07(-1.82%)
Apr 02, 2013 3.781 3.829 3.775 3.806 35,796,472 +0.06(+1.59%)
Apr 01, 2013 3.804 3.810 3.727 3.746 36,117,780 -0.05(-1.43%)
Mar 28, 2013 3.779 3.807 3.761 3.801 23,197,898 +0.02(+0.54%)
Mar 27, 2013 3.720 3.785 3.709 3.780 23,860,302 +0.01(+0.25%)
Mar 26, 2013 3.758 3.771 3.741 3.771 22,482,642 +0.04(+1.16%)
Mar 25, 2013 3.779 3.796 3.694 3.728 43,494,784 -0.03(-0.77%)
Mar 22, 2013 3.715 3.762 3.708 3.757 23,356,380 +0.07(+1.86%)
Mar 21, 2013 3.705 3.721 3.668 3.688 44,461,120 -0.08(-2.12%)
Mar 20, 2013 3.770 3.787 3.737 3.768 26,719,850 +0.04(+1.04%)
Mar 19, 2013 3.764 3.778 3.661 3.729 55,529,024 -0.01(-0.28%)
Mar 18, 2013 3.690 3.771 3.672 3.740 27,570,744 -0.02(-0.53%)
Mar 15, 2013 3.784 3.789 3.740 3.759 33,797,336 -0.02(-0.56%)
Mar 14, 2013 3.780 3.795 3.764 3.780 26,690,152 +0.03(+0.71%)
Mar 13, 2013 3.771 3.784 3.730 3.754 31,893,044 -0.01(-0.35%)
Mar 12, 2013 3.771 3.787 3.729 3.767 32,598,526 -0.03(-0.70%)
Mar 11, 2013 3.761 3.794 3.738 3.793 21,463,498 +0.03(+0.69%)
Mar 08, 2013 3.785 3.798 3.741 3.767 23,558,860 +0.00(+0.12%)
Mar 07, 2013 3.748 3.774 3.737 3.763 22,904,540 +0.02(+0.56%)
Mar 06, 2013 3.786 3.786 3.732 3.742 28,418,010 -0.02(-0.56%)
Mar 05, 2013 3.698 3.770 3.696 3.763 49,380,812 +0.11(+3.02%)
Mar 04, 2013 3.596 3.653 3.587 3.653 43,591,348 +0.03(+0.92%)
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.