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

Ultra QQQ 2X ETF (NY: QLD )

100.08 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 26, 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 28, 2012 3.759 3.783 3.716 3.726 44,748,800 -0.06(-1.54%)
Sep 27, 2012 3.702 3.802 3.690 3.784 35,672,824 +0.10(+2.69%)
Sep 26, 2012 3.734 3.738 3.646 3.685 41,847,804 -0.06(-1.55%)
Sep 25, 2012 3.876 3.890 3.741 3.743 38,535,492 -0.11(-2.75%)
Sep 24, 2012 3.833 3.866 3.819 3.849 27,798,298 -0.05(-1.32%)
Sep 21, 2012 3.933 3.942 3.892 3.901 24,954,128 +0.00(+0.08%)
Sep 20, 2012 3.865 3.903 3.847 3.898 37,105,896 -0.01(-0.16%)
Sep 19, 2012 3.892 3.925 3.868 3.904 30,018,244 +0.01(+0.31%)
Sep 18, 2012 3.865 3.894 3.864 3.892 23,521,824 +0.01(+0.19%)
Sep 17, 2012 3.885 3.886 3.857 3.884 25,920,382 +0.00(+0.06%)
Sep 14, 2012 3.845 3.909 3.839 3.882 55,728,080 +0.07(+1.88%)
Sep 13, 2012 3.722 3.845 3.711 3.810 52,632,584 +0.09(+2.56%)
Sep 12, 2012 3.719 3.732 3.668 3.715 44,789,092 +0.02(+0.63%)
Sep 11, 2012 3.705 3.732 3.680 3.692 36,009,140 -0.01(-0.33%)
Sep 10, 2012 3.784 3.797 3.699 3.704 34,967,724 -0.09(-2.48%)
Sep 07, 2012 3.795 3.814 3.780 3.798 32,938,342 -0.01(-0.27%)
Sep 06, 2012 3.694 3.813 3.693 3.809 54,179,180 +0.16(+4.38%)
Sep 05, 2012 3.653 3.686 3.630 3.649 31,774,276 -0.01(-0.25%)
Sep 04, 2012 3.655 3.684 3.586 3.658 40,947,452 -0.01(-0.25%)
Aug 31, 2012 3.670 3.696 3.593 3.667 52,720,936 +0.05(+1.41%)
Aug 30, 2012 3.660 3.663 3.606 3.616 29,250,276 -0.07(-1.99%)
Aug 29, 2012 3.692 3.710 3.661 3.690 23,957,738 -0.00(-0.02%)
Aug 27, 2012 3.713 3.721 3.675 3.691 31,814,992 +0.01(+0.35%)
Aug 24, 2012 3.618 3.697 3.607 3.678 41,893,316 +0.04(+1.15%)
Aug 23, 2012 3.664 3.685 3.616 3.636 48,894,788 -0.06(-1.58%)
Aug 22, 2012 3.646 3.710 3.629 3.694 52,471,472 +0.03(+0.75%)
Aug 21, 2012 3.719 3.745 3.637 3.667 59,111,372 -0.03(-0.76%)
Aug 20, 2012 3.678 3.696 3.650 3.695 30,049,458 +0.01(+0.33%)
Aug 17, 2012 3.666 3.684 3.651 3.683 25,090,998 +0.03(+0.87%)
Aug 16, 2012 3.596 3.669 3.586 3.651 47,779,716 +0.08(+2.33%)
Aug 15, 2012 3.544 3.577 3.542 3.567 24,506,426 +0.02(+0.50%)
Aug 14, 2012 3.574 3.588 3.530 3.550 38,108,900 +0.00(+0.12%)
Aug 13, 2012 3.531 3.546 3.492 3.545 29,339,574 +0.02(+0.43%)
Aug 10, 2012 3.501 3.531 3.484 3.530 33,073,808 +0.01(+0.21%)
Aug 09, 2012 3.506 3.534 3.491 3.523 31,344,844 +0.02(+0.61%)
Aug 08, 2012 3.488 3.520 3.479 3.501 35,798,104 -0.01(-0.19%)
Aug 07, 2012 3.482 3.536 3.469 3.508 42,695,732 +0.06(+1.69%)
Aug 06, 2012 3.435 3.481 3.419 3.450 43,516,432 +0.05(+1.61%)
Aug 03, 2012 3.376 3.428 3.359 3.395 66,586,748 +0.12(+3.68%)
Aug 02, 2012 3.247 3.340 3.228 3.275 72,198,688 -0.02(-0.69%)
Aug 01, 2012 3.365 3.366 3.274 3.297 58,544,644 -0.02(-0.52%)
Jul 31, 2012 3.330 3.354 3.311 3.315 71,742,352 -0.01(-0.17%)
Jul 30, 2012 3.343 3.370 3.298 3.320 62,186,104 -0.01(-0.31%)
Jul 27, 2012 3.220 3.336 3.202 3.330 63,378,624 +0.16(+5.02%)
Jul 26, 2012 3.186 3.212 3.136 3.171 63,368,844 +0.08(+2.58%)
Jul 25, 2012 3.091 3.133 3.056 3.092 64,694,712 -0.04(-1.39%)
Jul 24, 2012 3.199 3.206 3.096 3.135 63,903,364 -0.05(-1.71%)
Jul 23, 2012 3.139 3.208 3.089 3.190 55,993,072 -0.08(-2.36%)
Jul 20, 2012 3.351 3.352 3.262 3.267 54,707,040 -0.09(-2.54%)
Jul 19, 2012 3.325 3.375 3.315 3.352 70,289,016 +0.07(+2.17%)
Jul 18, 2012 3.181 3.300 3.181 3.281 74,545,152 +0.09(+2.76%)
Jul 17, 2012 3.200 3.216 3.106 3.193 64,302,548 +0.03(+0.95%)
Jul 16, 2012 3.166 3.193 3.138 3.163 50,171,776 -0.02(-0.50%)
Jul 13, 2012 3.101 3.194 3.100 3.179 55,919,524 +0.09(+2.90%)
Jul 12, 2012 3.100 3.112 3.030 3.089 63,315,396 -0.06(-1.77%)
Jul 11, 2012 3.173 3.190 3.094 3.145 67,021,404 -0.04(-1.16%)
Jul 10, 2012 3.279 3.296 3.157 3.182 68,770,808 -0.06(-2.00%)
Jul 09, 2012 3.247 3.272 3.213 3.247 45,530,272 -0.01(-0.28%)
Jul 06, 2012 3.312 3.315 3.210 3.256 53,463,012 -0.08(-2.51%)
Jul 05, 2012 3.329 3.373 3.294 3.340 53,923,396 +0.00(+0.11%)
Jul 03, 2012 3.284 3.336 3.275 3.336 22,787,958 +0.05(+1.64%)
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.