Skip to main content

Ultra QQQ 2X ETF (NY: QLD )

100.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.16 15.16 14.89 15.04 6,364,475 -0.02(-0.12%)
May 30, 2017 15.01 15.10 15.01 15.06 2,856,799 +0.03(+0.19%)
May 26, 2017 14.99 15.04 14.95 15.03 4,002,293 +0.05(+0.35%)
May 25, 2017 14.85 15.06 14.78 14.98 6,807,013 +0.24(+1.65%)
May 24, 2017 14.69 14.75 14.61 14.74 5,651,707 +0.14(+0.95%)
May 23, 2017 14.66 14.66 14.53 14.60 5,149,331 +0.02(+0.16%)
May 22, 2017 14.39 14.59 14.39 14.58 4,078,304 +0.24(+1.68%)
May 19, 2017 14.31 14.45 14.30 14.33 6,752,532 +0.13(+0.90%)
May 18, 2017 13.97 14.30 13.93 14.21 11,513,798 +0.24(+1.70%)
May 17, 2017 14.49 14.54 13.97 13.97 12,424,792 -0.75(-5.13%)
May 16, 2017 14.67 14.72 14.59 14.72 3,876,667 +0.13(+0.86%)
May 15, 2017 14.52 14.61 14.50 14.60 3,680,226 +0.09(+0.61%)
May 12, 2017 14.45 14.52 14.43 14.51 3,471,152 +0.07(+0.45%)
May 11, 2017 14.39 14.45 14.25 14.44 6,558,661 -0.02(-0.16%)
May 10, 2017 14.47 14.48 14.37 14.47 3,928,399 +0.01(+0.09%)
May 09, 2017 14.39 14.51 14.37 14.45 4,921,725 +0.10(+0.71%)
May 08, 2017 14.30 14.35 14.25 14.35 3,462,828 +0.06(+0.43%)
May 05, 2017 14.26 14.29 14.15 14.29 4,305,182 +0.10(+0.71%)
May 04, 2017 14.18 14.22 14.09 14.19 4,848,656 +0.01(+0.07%)
May 03, 2017 14.21 14.22 14.10 14.18 5,011,492 -0.09(-0.65%)
May 02, 2017 14.27 14.28 14.19 14.27 4,127,467 +0.06(+0.41%)
May 01, 2017 14.07 14.26 14.06 14.21 4,227,142 +0.24(+1.69%)
Apr 28, 2017 14.04 14.05 13.93 13.98 4,619,564 +0.05(+0.36%)
Apr 27, 2017 13.83 13.93 13.82 13.93 4,617,543 +0.16(+1.17%)
Apr 26, 2017 13.82 13.88 13.75 13.77 5,992,469 -0.04(-0.29%)
Apr 25, 2017 13.70 13.85 13.68 13.81 4,397,309 +0.20(+1.45%)
Apr 24, 2017 13.57 13.63 13.54 13.61 5,802,768 +0.32(+2.41%)
Apr 21, 2017 13.32 13.33 13.22 13.29 5,375,198 +0.00(+0.00%)
Apr 20, 2017 13.18 13.35 13.15 13.29 6,916,241 +0.21(+1.59%)
Apr 19, 2017 13.15 13.23 13.04 13.08 6,933,375 +0.04(+0.28%)
Apr 18, 2017 12.99 13.11 12.97 13.04 6,360,280 -0.03(-0.26%)
Apr 17, 2017 12.94 13.08 12.93 13.08 4,426,816 +0.21(+1.63%)
Apr 13, 2017 12.94 13.08 12.86 12.87 7,051,509 -0.11(-0.85%)
Apr 12, 2017 13.08 13.09 12.94 12.98 6,093,089 -0.11(-0.83%)
Apr 11, 2017 13.16 13.20 12.89 13.09 8,509,283 -0.11(-0.85%)
Apr 10, 2017 13.21 13.30 13.13 13.20 4,466,370 +0.01(+0.09%)
Apr 07, 2017 13.18 13.26 13.09 13.19 5,056,266 -0.01(-0.10%)
Apr 06, 2017 13.22 13.27 13.13 13.20 6,402,905 +0.01(+0.09%)
Apr 05, 2017 13.33 13.48 13.14 13.19 8,114,017 -0.10(-0.76%)
Apr 04, 2017 13.18 13.30 13.17 13.29 3,225,678 +0.04(+0.28%)
Apr 03, 2017 13.29 13.35 13.11 13.25 5,992,024 -0.02(-0.15%)
Mar 31, 2017 13.25 13.34 13.22 13.27 5,851,357 -0.01(-0.10%)
Mar 30, 2017 13.24 13.32 13.21 13.29 5,082,492 +0.04(+0.28%)
Mar 29, 2017 13.15 13.26 13.12 13.25 4,386,075 +0.12(+0.93%)
Mar 28, 2017 12.96 13.20 12.91 13.13 6,384,841 +0.15(+1.19%)
Mar 27, 2017 12.75 13.01 12.69 12.97 6,051,144 +0.05(+0.40%)
Mar 24, 2017 12.95 13.06 12.83 12.92 6,477,986 +0.04(+0.29%)
Mar 23, 2017 12.91 12.98 12.83 12.88 5,639,536 -0.06(-0.47%)
Mar 22, 2017 12.78 12.97 12.74 12.94 6,818,667 +0.17(+1.31%)
Mar 21, 2017 13.27 13.29 12.76 12.78 8,718,436 -0.39(-2.97%)
Mar 20, 2017 13.14 13.23 13.10 13.17 4,281,790 +0.03(+0.22%)
Mar 17, 2017 13.18 13.22 13.14 13.14 3,659,336 -0.02(-0.19%)
Mar 16, 2017 13.22 13.23 13.10 13.16 5,985,137 -0.01(-0.08%)
Mar 15, 2017 13.07 13.23 12.99 13.17 6,977,872 +0.16(+1.25%)
Mar 14, 2017 13.02 13.03 12.91 13.01 4,776,557 -0.07(-0.52%)
Mar 13, 2017 13.03 13.08 13.01 13.08 3,242,648 +0.04(+0.30%)
Mar 10, 2017 13.04 13.08 12.93 13.04 5,746,019 +0.11(+0.86%)
Mar 09, 2017 12.91 12.96 12.79 12.93 6,129,695 +0.02(+0.13%)
Mar 08, 2017 12.88 12.99 12.86 12.91 4,522,460 +0.05(+0.37%)
Mar 07, 2017 12.86 12.98 12.82 12.86 5,254,672 -0.05(-0.40%)
Mar 06, 2017 12.88 12.95 12.81 12.92 5,463,258 -0.06(-0.43%)
Mar 03, 2017 12.90 12.98 12.84 12.97 6,732,732 +0.04(+0.35%)
Mar 02, 2017 13.05 13.05 12.89 12.93 5,961,598 -0.13(-0.99%)
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.