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

Ultra QQQ 2X ETF (NY: QLD )

100.35 -1.04 (-1.03%)
Streaming Delayed Price Updated: 3:34 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 (%)
Jan 31, 2007 2.539 2.606 2.511 2.583 36,253,156 +0.03(+1.24%)
Jan 30, 2007 2.549 2.562 2.533 2.551 12,365,493 +0.01(+0.27%)
Jan 29, 2007 2.527 2.578 2.519 2.544 25,836,030 +0.01(+0.59%)
Jan 26, 2007 2.567 2.567 2.507 2.529 30,750,562 -0.02(-0.69%)
Jan 25, 2007 2.633 2.645 2.540 2.547 31,235,230 -0.07(-2.72%)
Jan 24, 2007 2.572 2.626 2.563 2.618 19,438,414 +0.08(+3.03%)
Jan 23, 2007 2.553 2.589 2.533 2.541 23,322,218 -0.01(-0.47%)
Jan 22, 2007 2.618 2.618 2.535 2.553 32,508,290 -0.05(-1.96%)
Jan 19, 2007 2.588 2.624 2.583 2.604 29,845,848 +0.01(+0.30%)
Jan 18, 2007 2.694 2.697 2.589 2.597 45,801,116 -0.11(-4.09%)
Jan 17, 2007 2.755 2.755 2.698 2.707 15,822,791 -0.05(-1.82%)
Jan 16, 2007 2.758 2.767 2.735 2.758 20,449,754 +0.00(+0.00%)
Jan 12, 2007 2.724 2.764 2.717 2.758 20,423,904 +0.03(+1.02%)
Jan 11, 2007 2.685 2.748 2.683 2.730 24,346,484 +0.04(+1.67%)
Jan 10, 2007 2.598 2.685 2.580 2.685 19,910,156 +0.07(+2.61%)
Jan 09, 2007 2.600 2.635 2.557 2.616 25,328,744 +0.03(+1.22%)
Jan 08, 2007 2.590 2.614 2.553 2.585 16,549,793 +0.02(+0.63%)
Jan 05, 2007 2.579 2.590 2.541 2.569 17,376,960 -0.04(-1.45%)
Jan 04, 2007 2.518 2.625 2.499 2.607 21,839,134 +0.09(+3.59%)
Jan 03, 2007 2.561 2.608 2.427 2.516 38,023,812 +0.01(+0.32%)
Dec 29, 2006 2.510 2.563 2.502 2.508 12,394,573 -0.00(-0.07%)
Dec 28, 2006 2.524 2.532 2.492 2.510 9,589,962 -0.02(-0.84%)
Dec 27, 2006 2.508 2.538 2.500 2.531 11,389,695 +0.02(+0.98%)
Dec 26, 2006 2.488 2.509 2.479 2.507 8,439,683 +0.01(+0.50%)
Dec 22, 2006 2.536 2.536 2.488 2.494 24,727,756 -0.05(-1.89%)
Dec 21, 2006 2.580 2.586 2.518 2.542 18,381,838 -0.04(-1.38%)
Dec 20, 2006 2.662 2.662 2.576 2.578 15,900,338 -0.19(-6.72%)
Dec 19, 2006 2.737 2.791 2.704 2.764 29,742,452 -0.01(-0.39%)
Dec 18, 2006 2.860 2.878 2.759 2.775 22,760,004 -0.06(-2.29%)
Dec 15, 2006 2.870 2.880 2.830 2.840 20,543,456 +0.02(+0.66%)
Dec 14, 2006 2.777 2.849 2.775 2.821 19,887,538 +0.06(+2.13%)
Dec 13, 2006 2.789 2.790 2.733 2.762 16,145,903 +0.01(+0.26%)
Dec 12, 2006 2.785 2.794 2.724 2.755 26,960,458 -0.04(-1.31%)
Dec 11, 2006 2.759 2.824 2.749 2.792 13,997,208 +0.02(+0.78%)
Dec 08, 2006 2.725 2.812 2.714 2.770 23,703,490 +0.03(+1.02%)
Dec 07, 2006 2.826 2.840 2.741 2.742 21,322,156 -0.07(-2.44%)
Dec 06, 2006 2.826 2.831 2.792 2.811 12,052,075 -0.02(-0.73%)
Dec 05, 2006 2.834 2.851 2.807 2.832 12,197,475 +0.01(+0.48%)
Dec 04, 2006 2.760 2.840 2.747 2.818 16,876,136 +0.07(+2.51%)
Dec 01, 2006 2.720 2.799 2.693 2.749 30,175,422 -0.04(-1.33%)
Nov 30, 2006 2.798 2.819 2.763 2.786 22,346,420 -0.01(-0.31%)
Nov 29, 2006 2.798 2.811 2.745 2.795 18,246,130 +0.04(+1.63%)
Nov 28, 2006 2.724 2.767 2.703 2.750 22,385,194 +0.01(+0.29%)
Nov 27, 2006 2.843 2.867 2.739 2.742 27,939,488 -0.13(-4.51%)
Nov 24, 2006 2.843 2.901 2.843 2.871 7,612,517 -0.02(-0.63%)
Nov 22, 2006 2.865 2.892 2.828 2.889 10,449,440 +0.04(+1.26%)
Nov 21, 2006 2.849 2.858 2.828 2.853 12,711,223 +0.01(+0.27%)
Nov 20, 2006 2.812 2.857 2.800 2.846 10,543,142 +0.01(+0.38%)
Nov 17, 2006 2.804 2.835 2.790 2.835 12,149,008 -0.01(-0.22%)
Nov 16, 2006 2.826 2.848 2.801 2.841 13,228,202 +0.03(+1.02%)
Nov 15, 2006 2.793 2.847 2.789 2.812 20,349,588 +0.02(+0.63%)
Nov 14, 2006 2.730 2.795 2.703 2.795 16,197,601 +0.07(+2.56%)
Nov 13, 2006 2.679 2.739 2.673 2.725 14,394,636 +0.04(+1.62%)
Nov 10, 2006 2.656 2.682 2.634 2.682 12,598,134 +0.03(+1.11%)
Nov 09, 2006 2.710 2.716 2.632 2.652 16,585,335 -0.04(-1.39%)
Nov 08, 2006 2.621 2.700 2.607 2.690 20,892,416 +0.04(+1.35%)
Nov 07, 2006 2.624 2.684 2.609 2.654 17,360,804 +0.05(+2.02%)
Nov 06, 2006 2.570 2.635 2.566 2.601 14,401,098 +0.06(+2.25%)
Nov 03, 2006 2.578 2.578 2.506 2.544 21,535,410 -0.01(-0.58%)
Nov 02, 2006 2.550 2.571 2.525 2.559 14,863,148 +0.00(+0.10%)
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.