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

Ultrashort QQQ -2X ETF (NY: QID )

42.90 +0.05 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Feb 28, 2019 139.22 139.78 138.03 139.03 370,380 +0.71(+0.51%)
Feb 27, 2019 139.33 141.19 138.03 138.32 683,346 +0.19(+0.13%)
Feb 26, 2019 139.26 139.52 137.24 138.14 495,614 -0.22(-0.16%)
Feb 25, 2019 137.32 138.55 136.53 138.36 445,916 -0.90(-0.64%)
Feb 22, 2019 140.90 140.90 139.18 139.26 557,239 -2.27(-1.61%)
Feb 21, 2019 141.19 142.91 140.41 141.53 685,733 +1.23(+0.88%)
Feb 20, 2019 140.07 141.86 139.00 140.30 602,031 +0.00(+0.00%)
Feb 19, 2019 141.79 141.79 139.44 140.30 451,454 -0.48(-0.34%)
Feb 15, 2019 139.89 142.12 139.81 140.78 674,377 -1.27(-0.89%)
Feb 14, 2019 143.47 144.29 140.97 142.05 657,907 -0.26(-0.18%)
Feb 13, 2019 141.19 142.53 140.37 142.31 689,760 -0.07(-0.05%)
Feb 12, 2019 144.66 145.11 142.01 142.39 662,532 -4.36(-2.97%)
Feb 11, 2019 145.48 147.42 144.66 146.75 452,698 +0.26(+0.18%)
Feb 08, 2019 149.69 149.91 146.45 146.49 812,606 -0.48(-0.33%)
Feb 07, 2019 145.70 149.09 144.96 146.97 1,040,466 +3.80(+2.65%)
Feb 06, 2019 142.16 144.32 141.64 143.17 454,756 +0.97(+0.68%)
Feb 05, 2019 144.36 144.44 141.90 142.20 575,504 -2.68(-1.85%)
Feb 04, 2019 148.31 148.61 144.81 144.88 480,117 -3.58(-2.41%)
Feb 01, 2019 148.61 149.17 146.41 148.46 676,121 +1.42(+0.96%)
Jan 31, 2019 149.88 150.17 145.66 147.04 911,100 -4.32(-2.86%)
Jan 30, 2019 156.10 157.03 150.44 151.37 807,898 -8.38(-5.25%)
Jan 29, 2019 156.66 160.83 156.58 159.75 543,044 +3.02(+1.93%)
Jan 28, 2019 156.88 159.19 156.73 156.73 695,533 +3.99(+2.61%)
Jan 25, 2019 154.24 155.24 152.04 152.75 799,967 -3.99(-2.54%)
Jan 24, 2019 157.78 158.86 156.17 156.73 647,973 -1.94(-1.22%)
Jan 23, 2019 157.33 162.21 155.95 158.67 960,726 -0.15(-0.09%)
Jan 22, 2019 155.17 161.20 154.98 158.82 1,031,312 +5.78(+3.77%)
Jan 18, 2019 153.75 155.54 151.40 153.04 948,555 -2.79(-1.79%)
Jan 17, 2019 159.45 159.90 154.53 155.84 812,842 -2.46(-1.55%)
Jan 16, 2019 157.74 158.41 155.50 158.30 739,246 +0.19(+0.12%)
Jan 15, 2019 163.40 163.40 157.81 158.11 955,573 -6.45(-3.92%)
Jan 14, 2019 164.56 166.01 163.25 164.56 534,528 +2.94(+1.82%)
Jan 11, 2019 162.43 163.51 161.43 161.61 680,200 +0.97(+0.60%)
Jan 10, 2019 164.00 165.71 160.38 160.65 1,170,853 -0.89(-0.55%)
Jan 09, 2019 162.92 164.15 160.01 161.54 1,074,866 -2.35(-1.43%)
Jan 08, 2019 163.96 168.92 162.81 163.89 864,113 -3.24(-1.94%)
Jan 07, 2019 170.30 171.26 165.41 167.13 864,842 -3.69(-2.16%)
Jan 04, 2019 181.36 182.41 169.22 170.82 1,432,507 -16.73(-8.92%)
Jan 03, 2019 180.81 187.88 179.39 187.55 1,266,397 +11.89(+6.77%)
Jan 02, 2019 184.53 184.83 173.58 175.66 1,144,711 -1.49(-0.84%)
Dec 31, 2018 176.48 180.62 175.29 177.15 754,346 -2.72(-1.51%)
Dec 28, 2018 177.53 182.84 173.87 179.87 1,201,158 +0.33(+0.19%)
Dec 27, 2018 185.95 193.92 179.54 179.54 1,156,677 -1.53(-0.84%)
Dec 26, 2018 202.42 205.10 181.07 181.07 1,707,880 -25.43(-12.31%)
Dec 24, 2018 199.93 206.72 194.88 206.49 741,689 +9.57(+4.86%)
Dec 21, 2018 183.68 198.89 181.19 196.92 1,655,512 +11.95(+6.46%)
Dec 20, 2018 181.04 189.84 177.15 184.98 1,389,978 +4.97(+2.76%)
Dec 19, 2018 172.03 182.60 165.98 180.00 1,375,137 +8.50(+4.95%)
Dec 18, 2018 171.06 174.62 168.28 171.51 1,006,326 -2.12(-1.22%)
Dec 17, 2018 167.58 176.37 165.05 173.62 1,272,011 +7.16(+4.30%)
Dec 14, 2018 162.20 166.91 160.94 166.46 947,516 +8.05(+5.08%)
Dec 13, 2018 156.71 160.53 155.21 158.41 971,025 -0.04(-0.02%)
Dec 12, 2018 156.48 158.64 153.47 158.45 1,070,702 -2.89(-1.79%)
Dec 11, 2018 157.23 164.05 157.04 161.34 960,739 -1.00(-0.62%)
Dec 10, 2018 166.50 169.88 160.97 162.35 1,146,601 -3.45(-2.08%)
Dec 07, 2018 156.97 166.76 155.11 165.80 1,422,972 +10.31(+6.63%)
Dec 06, 2018 163.90 165.24 155.48 155.48 1,585,402 -2.00(-1.27%)
Dec 04, 2018 148.10 157.97 147.13 157.49 1,288,171 +11.06(+7.55%)
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.