Ultra QQQ 2X ETF (NY: QLD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	105.72	105.86	102.11	102.95	3,546,882	-5.23(-4.83%)
Nov 14, 2024	109.59	109.96	107.84	108.18	1,959,301	-1.58(-1.44%)
Nov 13, 2024	109.83	110.92	108.80	109.76	1,633,209	-0.31(-0.28%)
Nov 12, 2024	110.42	110.81	108.75	110.07	2,130,657	-0.39(-0.35%)
Nov 11, 2024	111.09	111.20	109.22	110.46	2,522,611	-0.14(-0.13%)
Nov 08, 2024	110.11	110.93	109.89	110.60	1,729,309	+0.15(+0.14%)
Nov 07, 2024	108.25	110.76	108.23	110.45	2,558,515	+3.37(+3.15%)
Nov 06, 2024	105.02	107.40	104.60	107.08	4,750,670	+5.52(+5.44%)
Nov 05, 2024	99.71	101.84	99.66	101.56	2,040,059	+2.53(+2.55%)
Nov 04, 2024	99.40	100.44	98.35	99.03	2,332,524	-0.62(-0.62%)
Nov 01, 2024	98.84	101.01	98.75	99.65	2,679,588	+1.37(+1.39%)
Oct 31, 2024	101.81	101.81	98.24	98.28	4,397,014	-5.22(-5.04%)
Oct 30, 2024	104.74	105.15	103.31	103.50	2,128,062	-1.59(-1.51%)
Oct 29, 2024	103.24	105.59	102.48	105.09	2,310,245	+1.95(+1.89%)
Oct 28, 2024	104.43	104.43	103.02	103.14	1,764,985	+0.04(+0.04%)
Oct 25, 2024	103.06	105.16	102.76	103.10	3,464,486	+1.17(+1.15%)
Oct 24, 2024	101.82	102.20	100.76	101.93	1,653,354	+1.61(+1.60%)
Oct 23, 2024	102.50	102.76	98.94	100.32	2,288,473	-3.20(-3.09%)
Oct 22, 2024	102.17	104.13	101.84	103.52	1,943,138	+0.20(+0.19%)
Oct 21, 2024	102.41	103.64	101.58	103.32	2,292,960	+0.39(+0.38%)
Oct 18, 2024	102.76	103.39	102.45	102.93	1,380,908	+1.24(+1.22%)
Oct 17, 2024	103.79	103.81	101.64	101.69	1,964,960	+0.16(+0.16%)
Oct 16, 2024	101.61	101.84	100.16	101.53	4,728,895	+0.03(+0.03%)
Oct 15, 2024	104.44	104.71	100.60	101.50	5,469,482	-2.80(-2.68%)
Oct 14, 2024	103.62	104.88	103.39	104.30	4,972,734	+1.72(+1.68%)
Oct 11, 2024	101.52	103.02	101.28	102.58	2,444,739	+0.21(+0.21%)
Oct 10, 2024	101.62	103.11	101.08	102.37	2,129,233	-0.22(-0.21%)
Oct 09, 2024	100.89	102.83	100.47	102.59	2,062,726	+1.57(+1.55%)
Oct 08, 2024	99.14	101.31	98.85	101.02	1,694,541	+2.93(+2.99%)
Oct 07, 2024	99.56	99.92	97.62	98.09	2,220,541	-2.26(-2.25%)
Oct 04, 2024	100.35	100.50	98.28	100.35	3,334,194	+2.33(+2.38%)
Oct 03, 2024	97.25	99.21	96.95	98.02	2,623,812	-0.16(-0.16%)
Oct 02, 2024	97.50	98.95	96.45	98.18	1,710,296	+0.33(+0.34%)
Oct 01, 2024	100.55	100.67	96.31	97.85	3,687,322	-2.85(-2.83%)
Sep 30, 2024	99.77	100.86	98.60	100.70	3,026,438	+0.50(+0.50%)
Sep 27, 2024	101.79	101.80	99.72	100.20	2,368,248	-1.19(-1.17%)
Sep 26, 2024	102.99	103.12	99.88	101.39	2,615,267	+1.42(+1.42%)
Sep 25, 2024	99.46	100.70	99.38	99.97	1,547,611	+0.24(+0.24%)
Sep 24, 2024	99.35	100.11	97.61	99.73	2,999,425	+0.94(+0.95%)
Sep 23, 2024	98.76	99.24	98.21	98.79	1,850,941	+0.52(+0.53%)
Sep 20, 2024	98.32	98.79	96.60	98.27	2,195,635	-0.45(-0.46%)
Sep 19, 2024	98.43	99.86	97.58	98.72	3,782,877	+4.80(+5.11%)
Sep 18, 2024	95.27	96.91	93.73	93.92	4,796,169	-0.89(-0.94%)
Sep 17, 2024	95.93	96.42	93.82	94.81	2,521,254	+0.10(+0.11%)
Sep 16, 2024	94.71	94.96	93.41	94.71	2,493,854	-0.87(-0.91%)
Sep 13, 2024	94.45	96.05	94.35	95.58	2,895,656	+0.76(+0.80%)
Sep 12, 2024	92.96	95.12	92.26	94.82	3,154,877	+1.90(+2.04%)
Sep 11, 2024	89.58	93.26	86.26	92.92	10,987,717	+3.80(+4.26%)
Sep 10, 2024	88.21	89.31	86.65	89.12	2,252,723	+1.59(+1.82%)
Sep 09, 2024	87.00	87.90	85.77	87.54	2,238,806	+2.14(+2.50%)
Sep 06, 2024	89.90	90.24	85.16	85.40	3,922,594	-4.88(-5.40%)
Sep 05, 2024	89.40	91.92	89.03	90.27	3,386,500	+0.18(+0.20%)
Sep 04, 2024	89.32	91.56	88.93	90.09	3,397,293	-0.48(-0.53%)

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.

About Us

Ultra QQQ 2X ETF (NY: QLD )

Historical Prices