Ultrashort QQQ ETF (NY: QID )

18.56 -0.09 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 18.67 18.84 18.43 18.56 6,316,742 -0.09(-0.48%)
Aug 17, 2022 18.60 18.88 18.32 18.65 8,154,626 +0.43(+2.36%)
Aug 16, 2022 18.26 18.57 17.99 18.22 6,077,277 +0.08(+0.44%)
Aug 15, 2022 18.55 18.55 18.08 18.14 5,249,552 -0.29(-1.57%)
Aug 12, 2022 18.94 19.06 18.41 18.43 6,227,097 -0.76(-3.96%)
Aug 11, 2022 18.69 19.27 18.45 19.19 7,995,060 +0.22(+1.16%)
Aug 10, 2022 19.14 19.45 18.93 18.97 9,297,378 -1.11(-5.53%)
Aug 09, 2022 19.88 20.28 19.85 20.08 7,300,147 +0.44(+2.24%)
Aug 08, 2022 19.38 19.81 18.93 19.64 7,076,417 +0.13(+0.67%)
Aug 05, 2022 19.80 19.90 19.26 19.51 9,377,316 +0.31(+1.61%)
Aug 04, 2022 19.36 19.62 19.15 19.20 5,587,889 -0.16(-0.83%)
Aug 03, 2022 20.25 20.26 19.25 19.36 6,958,188 -1.11(-5.42%)
Aug 02, 2022 20.65 20.78 19.92 20.47 8,375,546 +0.12(+0.59%)
Aug 01, 2022 20.56 20.69 19.89 20.35 6,602,433 +0.04(+0.20%)
Jul 29, 2022 20.86 21.06 20.19 20.31 10,946,837 -0.78(-3.70%)
Jul 28, 2022 21.53 22.07 21.00 21.09 12,051,736 -0.42(-1.95%)
Jul 27, 2022 22.72 22.82 21.22 21.51 14,334,732 -1.96(-8.35%)
Jul 26, 2022 22.86 23.61 22.82 23.47 5,584,933 +0.89(+3.94%)
Jul 25, 2022 22.33 22.90 22.26 22.58 6,568,619 +0.24(+1.07%)
Jul 22, 2022 21.71 22.60 21.41 22.34 10,544,144 +0.76(+3.52%)
Jul 21, 2022 22.15 22.54 21.57 21.58 8,409,899 -0.64(-2.88%)
Jul 20, 2022 22.87 22.99 22.02 22.22 7,936,493 -0.72(-3.14%)
Jul 19, 2022 23.81 24.08 22.88 22.94 8,203,193 -1.50(-6.14%)
Jul 18, 2022 23.57 24.62 23.33 24.44 8,157,956 +0.41(+1.71%)
Jul 15, 2022 24.41 24.69 24.01 24.03 7,698,457 -0.91(-3.65%)
Jul 14, 2022 25.58 26.14 24.78 24.94 7,867,435 -0.17(-0.68%)
Jul 13, 2022 25.98 26.08 24.69 25.11 13,354,859 +0.12(+0.48%)
Jul 12, 2022 24.26 25.27 23.97 24.99 10,201,971 +0.45(+1.83%)
Jul 11, 2022 23.93 24.67 23.88 24.54 6,156,556 +1.03(+4.38%)
Jul 08, 2022 24.05 24.19 23.29 23.51 6,272,596 -0.08(-0.34%)
Jul 07, 2022 24.48 24.48 23.46 23.59 5,715,986 -1.03(-4.18%)
Jul 06, 2022 24.87 25.17 24.25 24.62 9,603,163 -0.30(-1.20%)
Jul 05, 2022 26.52 26.81 24.92 24.92 12,548,548 -0.91(-3.52%)
Jul 01, 2022 26.43 26.79 25.76 25.83 10,102,429 -0.33(-1.26%)
Jun 30, 2022 26.08 26.98 25.53 26.16 12,395,075 +0.66(+2.59%)
Jun 29, 2022 25.62 26.06 25.24 25.50 8,826,473 -0.07(-0.27%)
Jun 28, 2022 24.01 25.61 23.58 25.57 8,958,217 +1.47(+6.10%)
Jun 27, 2022 23.52 24.29 23.44 24.10 8,942,361 +0.39(+1.64%)
Jun 24, 2022 24.99 25.02 23.70 23.71 10,475,268 -1.78(-6.98%)
Jun 23, 2022 25.80 26.34 25.34 25.49 9,539,088 -0.78(-2.97%)
Jun 22, 2022 26.69 26.78 25.44 26.27 9,817,176 +0.08(+0.31%)
Jun 21, 2022 26.67 26.69 25.73 26.19 7,357,756 -1.38(-5.01%)
Jun 17, 2022 28.12 28.45 27.07 27.57 13,536,903 -0.67(-2.37%)
Jun 16, 2022 27.51 28.66 27.41 28.24 11,339,248 +2.09(+7.99%)
Jun 15, 2022 26.83 27.39 25.35 26.15 13,854,244 -1.35(-4.91%)
Jun 14, 2022 27.16 28.04 26.97 27.50 9,584,309 -0.12(-0.43%)
Jun 13, 2022 26.89 27.79 26.42 27.62 16,381,294 +2.33(+9.21%)
Jun 10, 2022 24.54 25.35 24.33 25.29 14,917,121 +1.67(+7.07%)
Jun 09, 2022 22.67 23.62 22.21 23.62 10,604,344 +1.22(+5.45%)
Jun 08, 2022 22.20 22.53 21.82 22.40 6,957,173 +0.33(+1.50%)
Jun 07, 2022 22.97 23.14 21.98 22.07 10,385,352 -0.40(-1.78%)
Jun 06, 2022 21.96 22.71 21.72 22.47 11,511,168 -0.16(-0.71%)
Jun 03, 2022 22.24 22.80 22.04 22.63 11,088,246 +1.13(+5.26%)
Jun 02, 2022 22.92 23.14 21.48 21.50 14,166,062 -1.25(-5.49%)
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.