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

Ultra QQQ 2X ETF (NY: QLD )

110.60 +0.15 (+0.14%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Dec 29, 2006 2.509 2.561 2.501 2.507 12,400,912 -0.00(-0.07%)
Dec 28, 2006 2.523 2.530 2.491 2.509 9,594,866 -0.02(-0.84%)
Dec 27, 2006 2.507 2.536 2.499 2.530 11,395,520 +0.02(+0.98%)
Dec 26, 2006 2.487 2.508 2.478 2.506 8,444,000 +0.01(+0.50%)
Dec 22, 2006 2.534 2.535 2.487 2.493 24,740,402 -0.05(-1.89%)
Dec 21, 2006 2.578 2.584 2.517 2.541 18,391,238 -0.04(-1.38%)
Dec 20, 2006 2.660 2.660 2.574 2.577 15,908,469 -0.19(-6.72%)
Dec 19, 2006 2.735 2.789 2.703 2.762 29,757,662 -0.01(-0.39%)
Dec 18, 2006 2.859 2.877 2.758 2.773 22,771,644 -0.06(-2.29%)
Dec 15, 2006 2.868 2.879 2.829 2.838 20,553,962 +0.02(+0.66%)
Dec 14, 2006 2.776 2.847 2.773 2.820 19,897,710 +0.06(+2.13%)
Dec 13, 2006 2.788 2.789 2.731 2.761 16,154,160 +0.01(+0.26%)
Dec 12, 2006 2.784 2.792 2.722 2.754 26,974,246 -0.04(-1.31%)
Dec 11, 2006 2.758 2.822 2.747 2.790 14,004,367 +0.02(+0.78%)
Dec 08, 2006 2.724 2.810 2.713 2.769 23,715,612 +0.03(+1.02%)
Dec 07, 2006 2.824 2.838 2.739 2.741 21,333,060 -0.07(-2.44%)
Dec 06, 2006 2.824 2.829 2.791 2.809 12,058,238 -0.02(-0.73%)
Dec 05, 2006 2.833 2.850 2.806 2.830 12,203,713 +0.01(+0.48%)
Dec 04, 2006 2.759 2.838 2.746 2.816 16,884,766 +0.07(+2.51%)
Dec 01, 2006 2.718 2.798 2.692 2.747 30,190,854 -0.04(-1.33%)
Nov 30, 2006 2.796 2.818 2.761 2.785 22,357,848 -0.01(-0.31%)
Nov 29, 2006 2.796 2.810 2.743 2.793 18,255,462 +0.04(+1.63%)
Nov 28, 2006 2.722 2.765 2.702 2.748 22,396,642 +0.01(+0.29%)
Nov 27, 2006 2.841 2.866 2.738 2.740 27,953,776 -0.13(-4.51%)
Nov 24, 2006 2.841 2.900 2.841 2.870 7,616,410 -0.02(-0.63%)
Nov 22, 2006 2.863 2.891 2.827 2.888 10,454,783 +0.04(+1.26%)
Nov 21, 2006 2.847 2.856 2.827 2.852 12,717,724 +0.01(+0.27%)
Nov 20, 2006 2.810 2.856 2.798 2.844 10,548,534 +0.01(+0.38%)
Nov 17, 2006 2.803 2.833 2.789 2.833 12,155,221 -0.01(-0.22%)
Nov 16, 2006 2.824 2.847 2.799 2.840 13,234,967 +0.03(+1.02%)
Nov 15, 2006 2.791 2.846 2.787 2.811 20,359,996 +0.02(+0.63%)
Nov 14, 2006 2.728 2.793 2.701 2.793 16,205,884 +0.07(+2.56%)
Nov 13, 2006 2.678 2.737 2.671 2.724 14,401,998 +0.04(+1.62%)
Nov 10, 2006 2.655 2.680 2.632 2.680 12,604,577 +0.03(+1.11%)
Nov 09, 2006 2.708 2.714 2.631 2.651 16,593,817 -0.04(-1.39%)
Nov 08, 2006 2.619 2.699 2.605 2.688 20,903,102 +0.04(+1.35%)
Nov 07, 2006 2.623 2.682 2.608 2.653 17,369,682 +0.05(+2.02%)
Nov 06, 2006 2.569 2.634 2.565 2.600 14,408,463 +0.06(+2.25%)
Nov 03, 2006 2.577 2.577 2.504 2.543 21,546,422 -0.01(-0.58%)
Nov 02, 2006 2.549 2.570 2.523 2.558 14,870,750 +0.00(+0.10%)
Nov 01, 2006 2.645 2.648 2.532 2.555 19,163,870 -0.07(-2.71%)
Oct 31, 2006 2.637 2.645 2.591 2.626 14,014,065 +0.02(+0.59%)
Oct 30, 2006 2.577 2.632 2.561 2.611 14,521,610 +0.03(+1.17%)
Oct 27, 2006 2.645 2.655 2.564 2.580 16,024,849 -0.08(-2.83%)
Oct 26, 2006 2.626 2.670 2.584 2.656 15,316,872 +0.04(+1.60%)
Oct 25, 2006 2.581 2.621 2.564 2.614 12,559,318 +0.03(+1.22%)
Oct 24, 2006 2.600 2.613 2.549 2.582 15,817,952 -0.02(-0.95%)
Oct 23, 2006 2.543 2.630 2.540 2.607 17,466,666 +0.05(+1.79%)
Oct 20, 2006 2.557 2.562 2.520 2.561 10,959,096 +0.01(+0.24%)
Oct 19, 2006 2.522 2.575 2.512 2.555 18,232,832 +0.02(+0.85%)
Oct 18, 2006 2.597 2.600 2.519 2.533 18,572,274 -0.04(-1.38%)
Oct 17, 2006 2.597 2.597 2.533 2.569 17,828,736 -0.05(-1.95%)
Oct 16, 2006 2.622 2.640 2.614 2.620 9,025,898 +0.00(+0.19%)
Oct 13, 2006 2.595 2.628 2.581 2.615 10,952,630 +0.02(+0.76%)
Oct 12, 2006 2.540 2.595 2.530 2.595 13,276,993 +0.08(+3.33%)
Oct 11, 2006 2.493 2.543 2.456 2.512 11,786,685 -0.01(-0.37%)
Oct 10, 2006 2.515 2.535 2.483 2.521 8,440,767 +0.01(+0.56%)
Oct 09, 2006 2.494 2.533 2.484 2.507 6,171,361 +0.01(+0.50%)
Oct 06, 2006 2.479 2.513 2.476 2.495 10,994,656 -0.01(-0.55%)
Oct 05, 2006 2.482 2.513 2.470 2.509 10,900,906 +0.03(+1.31%)
Oct 04, 2006 2.363 2.482 2.348 2.476 13,742,512 +0.11(+4.59%)
Oct 03, 2006 2.329 2.386 2.315 2.368 10,286,679 +0.02(+0.71%)
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.