Skip to main content

Ultra QQQ 2X ETF (NY: QLD )

87.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 88.49 88.52 86.71 87.90 3,398,152 +0.58(+0.66%)
Mar 26, 2024 88.51 88.86 87.24 87.32 2,491,553 -0.57(-0.65%)
Mar 25, 2024 87.41 88.50 87.03 87.89 2,119,826 -0.62(-0.70%)
Mar 22, 2024 88.15 89.01 87.83 88.51 2,915,958 +0.15(+0.17%)
Mar 21, 2024 89.57 89.74 88.29 88.36 3,148,490 +0.76(+0.87%)
Mar 20, 2024 86.03 87.72 85.36 87.60 4,602,547 +1.98(+2.31%)
Mar 19, 2024 84.41 85.78 83.60 85.62 2,364,446 +0.40(+0.47%)
Mar 18, 2024 85.70 86.59 85.13 85.22 2,766,264 +1.58(+1.89%)
Mar 15, 2024 84.53 84.75 83.20 83.64 3,293,446 -2.07(-2.42%)
Mar 14, 2024 86.64 86.83 84.63 85.71 3,628,646 -0.45(-0.52%)
Mar 13, 2024 87.11 87.14 85.75 86.16 2,063,543 -1.42(-1.62%)
Mar 12, 2024 86.03 87.70 84.75 87.58 3,579,896 +2.47(+2.90%)
Mar 11, 2024 85.17 85.62 84.37 85.11 4,033,911 -0.65(-0.76%)
Mar 08, 2024 88.48 89.59 85.52 85.76 5,326,315 -2.62(-2.96%)
Mar 07, 2024 87.17 88.84 86.56 88.38 3,484,077 +2.58(+3.01%)
Mar 06, 2024 86.39 87.03 85.06 85.80 3,180,676 +1.04(+1.23%)
Mar 05, 2024 86.66 86.69 83.80 84.76 4,197,282 -3.13(-3.56%)
Mar 04, 2024 88.56 88.72 87.83 87.89 3,063,636 -0.72(-0.81%)
Mar 01, 2024 86.34 88.94 86.32 88.61 3,108,791 +2.57(+2.99%)
Feb 29, 2024 85.70 86.42 84.45 86.04 3,037,891 +1.46(+1.73%)
Feb 28, 2024 84.68 85.14 84.22 84.58 1,894,163 -0.97(-1.13%)
Feb 27, 2024 85.56 85.67 84.52 85.55 2,337,300 +0.41(+0.48%)
Feb 26, 2024 85.50 85.92 85.06 85.14 2,602,118 -0.10(-0.12%)
Feb 23, 2024 86.35 86.73 84.85 85.24 3,631,169 -0.55(-0.64%)
Feb 22, 2024 84.37 86.15 84.10 85.79 4,473,470 +4.73(+5.84%)
Feb 21, 2024 80.64 81.09 79.54 81.06 3,678,342 -0.68(-0.83%)
Feb 20, 2024 82.21 82.77 80.25 81.74 4,085,377 -1.27(-1.53%)
Feb 16, 2024 84.68 84.71 82.74 83.01 3,879,854 -1.53(-1.81%)
Feb 15, 2024 84.35 84.73 83.32 84.54 3,851,665 +0.42(+0.50%)
Feb 14, 2024 83.35 84.27 82.44 84.12 3,855,928 +1.81(+2.20%)
Feb 13, 2024 81.84 83.38 81.08 82.31 5,497,234 -2.67(-3.14%)
Feb 12, 2024 85.60 86.49 84.73 84.98 2,588,673 -0.70(-0.82%)
Feb 09, 2024 84.47 85.98 84.17 85.68 2,896,753 +1.62(+1.93%)
Feb 08, 2024 83.80 84.34 83.52 84.06 2,039,165 +0.27(+0.32%)
Feb 07, 2024 83.18 84.11 82.68 83.79 2,891,476 +1.65(+2.01%)
Feb 06, 2024 82.86 83.11 81.20 82.14 3,060,134 -0.30(-0.36%)
Feb 05, 2024 82.68 82.90 81.12 82.44 3,198,786 -0.30(-0.36%)
Feb 02, 2024 80.71 83.17 80.34 82.74 5,253,724 +2.68(+3.35%)
Feb 01, 2024 78.84 80.17 78.47 80.06 4,649,597 +1.86(+2.38%)
Jan 31, 2024 79.69 80.46 78.14 78.20 7,294,381 -3.18(-3.91%)
Jan 30, 2024 82.12 82.32 81.06 81.38 2,561,533 -1.15(-1.39%)
Jan 29, 2024 81.03 82.59 80.79 82.53 3,103,056 +1.68(+2.08%)
Jan 26, 2024 81.11 81.79 80.64 80.85 3,575,365 -1.00(-1.22%)
Jan 25, 2024 82.63 82.90 80.97 81.85 3,983,407 +0.16(+0.20%)
Jan 24, 2024 82.31 83.25 81.53 81.69 5,697,527 +0.86(+1.06%)
Jan 23, 2024 80.43 80.90 79.73 80.83 2,729,230 +0.64(+0.80%)
Jan 22, 2024 80.84 81.31 79.96 80.19 4,134,140 +0.20(+0.25%)
Jan 19, 2024 77.77 80.04 77.55 79.99 5,318,379 +2.99(+3.88%)
Jan 18, 2024 76.02 77.14 75.55 77.00 4,588,409 +2.14(+2.86%)
Jan 17, 2024 74.49 75.00 73.29 74.86 4,770,755 -0.89(-1.17%)
Jan 16, 2024 75.29 76.32 74.74 75.75 3,712,490 -0.03(-0.04%)
Jan 12, 2024 76.09 76.39 75.25 75.78 3,164,050 +0.10(+0.13%)
Jan 11, 2024 75.88 76.38 73.82 75.68 3,870,935 +0.24(+0.32%)
Jan 10, 2024 74.54 75.82 74.23 75.44 2,689,181 +0.97(+1.30%)
Jan 09, 2024 73.04 74.80 72.97 74.47 2,865,875 +0.29(+0.39%)
Jan 08, 2024 71.68 74.27 71.63 74.18 3,545,044 +2.92(+4.10%)
Jan 05, 2024 71.13 72.22 70.74 71.26 3,801,761 +0.18(+0.25%)
Jan 04, 2024 71.14 72.27 71.00 71.08 3,478,543 -0.79(-1.10%)
Jan 03, 2024 72.45 72.83 71.71 71.87 4,944,940 -1.57(-2.14%)
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.