Skip to main content

Ultrashort QQQ -2X ETF (NY: QID )

37.56 +0.20 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 81.82 82.05 81.08 82.00 950,969 -0.38(-0.47%)
May 27, 2021 81.96 82.49 81.61 82.38 1,263,384 +0.56(+0.68%)
May 26, 2021 82.07 82.38 81.54 81.82 1,125,197 -0.56(-0.68%)
May 25, 2021 81.86 82.97 81.47 82.38 1,664,369 -0.24(-0.30%)
May 24, 2021 84.23 84.44 82.00 82.62 1,500,343 -2.94(-3.43%)
May 21, 2021 83.74 85.68 83.53 85.56 1,884,298 +0.98(+1.16%)
May 20, 2021 87.10 87.25 84.09 84.58 1,773,934 -3.36(-3.82%)
May 19, 2021 91.19 91.40 87.80 87.94 5,081,962 -0.24(-0.28%)
May 18, 2021 86.43 88.32 85.81 88.18 1,623,650 +1.22(+1.41%)
May 17, 2021 86.92 88.55 86.54 86.96 2,245,657 +0.94(+1.10%)
May 14, 2021 88.11 88.36 85.45 86.02 3,015,107 -3.95(-4.39%)
May 13, 2021 89.62 91.36 88.18 89.96 4,507,724 -1.40(-1.53%)
May 12, 2021 89.58 91.82 88.29 91.36 6,019,244 +4.54(+5.23%)
May 11, 2021 89.86 90.21 86.42 86.82 4,352,578 +0.14(+0.16%)
May 10, 2021 83.15 86.75 83.15 86.68 3,088,740 +4.19(+5.08%)
May 07, 2021 82.38 83.04 81.23 82.49 2,662,462 -1.33(-1.58%)
May 06, 2021 85.25 86.47 83.78 83.81 3,490,025 -1.33(-1.56%)
May 05, 2021 83.46 85.53 83.04 85.14 2,374,930 +0.52(+0.62%)
May 04, 2021 82.94 86.47 82.76 84.62 3,999,404 +2.94(+3.59%)
May 03, 2021 80.21 81.86 79.79 81.68 1,726,296 +0.91(+1.13%)
Apr 30, 2021 80.95 81.21 79.72 80.77 2,069,075 +1.01(+1.27%)
Apr 29, 2021 78.71 81.30 78.54 79.76 2,074,683 -0.66(-0.83%)
Apr 28, 2021 79.97 80.63 79.44 80.42 1,923,142 +0.59(+0.74%)
Apr 27, 2021 78.99 80.21 78.85 79.83 1,809,302 +0.70(+0.88%)
Apr 26, 2021 80.04 80.39 78.96 79.13 1,054,558 -0.98(-1.22%)
Apr 23, 2021 81.93 81.93 79.50 80.11 1,194,688 -2.13(-2.59%)
Apr 22, 2021 80.53 82.80 80.00 82.24 2,310,506 +1.99(+2.48%)
Apr 21, 2021 82.38 82.87 80.21 80.25 1,289,123 -1.43(-1.75%)
Apr 20, 2021 80.88 82.66 80.21 81.68 2,423,480 +1.15(+1.43%)
Apr 19, 2021 79.86 81.44 79.28 80.53 2,490,317 +1.47(+1.86%)
Apr 16, 2021 79.03 79.97 78.99 79.06 1,384,867 -0.17(-0.22%)
Apr 15, 2021 80.28 80.39 79.09 79.23 1,890,492 -2.52(-3.08%)
Apr 14, 2021 79.72 82.14 79.69 81.75 1,820,758 +1.89(+2.36%)
Apr 13, 2021 81.02 81.09 79.62 79.86 1,258,306 -1.89(-2.31%)
Apr 12, 2021 82.10 82.69 81.58 81.75 1,078,429 +0.21(+0.26%)
Apr 09, 2021 83.29 83.60 81.47 81.54 1,101,273 -1.01(-1.23%)
Apr 08, 2021 82.87 83.25 82.49 82.56 1,272,709 -1.82(-2.15%)
Apr 07, 2021 84.97 85.46 83.88 84.37 1,029,348 -0.42(-0.49%)
Apr 06, 2021 84.76 85.14 83.71 84.79 869,857 +0.21(+0.25%)
Apr 05, 2021 86.78 86.85 84.20 84.58 1,200,045 -3.56(-4.04%)
Apr 01, 2021 89.02 89.16 88.08 88.15 1,454,735 -3.18(-3.48%)
Mar 31, 2021 93.01 93.25 90.31 91.33 1,743,600 -2.76(-2.93%)
Mar 30, 2021 94.40 95.80 93.81 94.09 2,270,278 +0.80(+0.86%)
Mar 29, 2021 93.49 95.24 92.59 93.29 2,672,372 +0.14(+0.15%)
Mar 26, 2021 96.22 97.09 92.97 93.15 3,363,960 -2.90(-3.02%)
Mar 25, 2021 96.90 98.49 95.10 96.05 3,972,162 +0.21(+0.22%)
Mar 24, 2021 91.75 95.84 91.75 95.84 3,057,821 +3.08(+3.32%)
Mar 23, 2021 91.19 93.11 90.38 92.76 2,482,040 +0.94(+1.03%)
Mar 22, 2021 93.84 93.88 90.56 91.82 2,300,406 -3.46(-3.63%)
Mar 19, 2021 96.19 97.51 94.40 95.28 3,465,358 -0.84(-0.87%)
Mar 18, 2021 93.36 96.36 92.80 96.12 3,259,860 +5.59(+6.18%)
Mar 17, 2021 93.04 94.05 89.41 90.52 2,534,733 -0.77(-0.84%)
Mar 16, 2021 91.01 92.13 89.16 91.29 2,981,979 -1.01(-1.10%)
Mar 15, 2021 94.12 95.14 92.20 92.31 2,283,130 -2.03(-2.15%)
Mar 12, 2021 95.28 96.68 94.23 94.33 2,340,337 +1.54(+1.66%)
Mar 11, 2021 94.23 94.82 91.71 92.80 2,226,653 -4.54(-4.67%)
Mar 10, 2021 94.02 97.76 93.88 97.34 4,528,460 +0.56(+0.58%)
Mar 09, 2021 99.82 100.17 95.42 96.78 3,144,652 -8.28(-7.88%)
Mar 08, 2021 99.79 105.38 98.56 105.06 4,271,631 +5.66(+5.70%)
Mar 05, 2021 100.73 106.95 98.84 99.40 7,527,946 -3.25(-3.17%)
Mar 04, 2021 99.65 105.17 97.48 102.65 7,472,330 +3.29(+3.31%)
Mar 03, 2021 94.54 99.40 94.02 99.37 3,042,741 +5.42(+5.77%)
Mar 02, 2021 90.66 94.05 90.59 93.95 2,227,869 +3.04(+3.34%)
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.