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

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
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 (%)
May 31, 2019 340.24 343.23 337.99 343.04 367,631 +10.66(+3.21%)
May 30, 2019 333.13 336.12 330.51 332.38 301,468 -2.43(-0.73%)
May 29, 2019 333.50 338.46 331.35 334.81 430,063 +5.33(+1.62%)
May 28, 2019 325.37 329.57 321.63 329.48 309,701 +2.15(+0.66%)
May 24, 2019 323.03 327.89 320.78 327.33 284,304 +1.12(+0.34%)
May 23, 2019 323.78 330.42 323.78 326.21 465,681 +9.63(+3.04%)
May 22, 2019 317.42 317.60 313.12 316.57 303,611 +2.52(+0.80%)
May 21, 2019 314.99 317.04 312.09 314.05 264,126 -6.27(-1.96%)
May 20, 2019 318.63 322.47 316.30 320.32 435,823 +10.38(+3.35%)
May 17, 2019 309.56 310.40 301.61 309.94 586,946 +6.17(+2.03%)
May 16, 2019 309.84 310.31 299.74 303.76 401,812 -6.36(-2.05%)
May 15, 2019 322.94 323.03 308.06 310.12 463,018 -8.70(-2.73%)
May 14, 2019 322.37 324.71 314.70 318.82 428,097 -6.83(-2.10%)
May 13, 2019 320.04 327.42 316.95 325.65 671,785 +21.23(+6.97%)
May 10, 2019 307.50 317.60 301.61 304.42 594,698 -0.66(-0.21%)
May 09, 2019 308.53 313.86 303.11 305.07 586,106 +2.62(+0.87%)
May 08, 2019 302.27 304.23 297.31 302.45 429,669 +2.06(+0.68%)
May 07, 2019 295.44 305.54 292.91 300.40 481,248 +11.41(+3.95%)
May 06, 2019 297.50 298.43 288.24 288.99 370,697 +3.55(+1.25%)
May 03, 2019 289.83 290.95 285.06 285.43 302,770 -9.16(-3.11%)
May 02, 2019 292.35 298.52 289.36 294.60 428,720 +2.06(+0.70%)
May 01, 2019 286.46 292.54 284.87 292.54 259,391 +2.62(+0.90%)
Apr 30, 2019 290.20 294.13 289.27 289.92 224,541 +4.12(+1.44%)
Apr 29, 2019 286.65 287.68 284.78 285.81 160,536 -0.94(-0.33%)
Apr 26, 2019 288.14 292.91 286.55 286.74 213,348 -0.66(-0.23%)
Apr 25, 2019 285.25 290.20 284.96 287.40 269,472 -1.96(-0.68%)
Apr 24, 2019 287.30 289.55 286.37 289.36 155,022 +1.87(+0.65%)
Apr 23, 2019 293.57 294.32 286.83 287.49 234,120 -7.39(-2.51%)
Apr 22, 2019 299.27 299.65 294.78 294.88 114,348 -1.96(-0.66%)
Apr 18, 2019 296.28 300.12 296.28 296.84 267,976 -0.56(-0.19%)
Apr 17, 2019 295.25 298.99 294.78 297.40 238,480 -1.87(-0.63%)
Apr 16, 2019 299.27 301.05 297.91 299.27 236,724 -1.87(-0.62%)
Apr 15, 2019 301.33 305.26 300.58 301.14 201,065 -0.19(-0.06%)
Apr 12, 2019 301.33 303.76 300.96 301.33 189,686 -2.52(-0.83%)
Apr 11, 2019 301.52 304.88 301.43 303.86 127,386 +1.40(+0.46%)
Apr 10, 2019 304.60 305.45 302.08 302.45 154,802 -3.09(-1.01%)
Apr 09, 2019 305.63 306.75 303.48 305.54 185,632 +2.25(+0.74%)
Apr 08, 2019 306.01 308.25 302.92 303.30 182,547 -1.59(-0.52%)
Apr 05, 2019 305.91 306.94 304.51 304.88 179,977 -2.99(-0.97%)
Apr 04, 2019 307.78 311.52 305.26 307.88 236,589 +0.19(+0.06%)
Apr 03, 2019 307.60 309.56 303.76 307.69 327,052 -3.55(-1.14%)
Apr 02, 2019 312.93 314.33 310.59 311.24 213,136 -1.96(-0.63%)
Apr 01, 2019 315.73 317.88 312.65 313.21 283,818 -8.51(-2.65%)
Mar 29, 2019 322.19 325.74 321.35 321.72 276,220 -4.86(-1.49%)
Mar 28, 2019 326.77 330.70 324.34 326.58 217,039 -1.22(-0.37%)
Mar 27, 2019 323.12 332.75 321.63 327.80 386,999 +3.83(+1.18%)
Mar 26, 2019 321.91 327.15 317.95 323.96 303,397 -2.81(-0.86%)
Mar 25, 2019 328.08 331.54 324.62 326.77 453,928 +1.03(+0.32%)
Mar 22, 2019 314.70 326.25 312.93 325.74 626,669 +13.75(+4.41%)
Mar 21, 2019 323.96 323.96 310.96 311.99 398,213 -9.54(-2.97%)
Mar 20, 2019 324.34 327.14 317.79 321.53 348,263 +18.42(+6.08%)
Mar 19, 2019 302.67 305.63 299.80 303.11 281,267 -2.00(-0.66%)
Mar 18, 2019 306.77 307.99 303.28 305.11 205,099 -1.83(-0.60%)
Mar 15, 2019 309.90 310.25 304.61 306.94 318,393 -5.23(-1.67%)
Mar 14, 2019 310.69 312.43 310.01 312.17 173,826 +1.22(+0.39%)
Mar 13, 2019 312.61 313.39 307.73 310.95 278,955 -4.62(-1.46%)
Mar 12, 2019 317.48 318.88 314.09 315.57 320,121 -3.49(-1.09%)
Mar 11, 2019 330.55 330.55 318.79 319.05 310,686 -13.77(-4.14%)
Mar 08, 2019 339.44 340.13 332.64 332.82 524,269 +0.96(+0.29%)
Mar 07, 2019 325.59 334.21 325.41 331.86 429,431 +7.93(+2.45%)
Mar 06, 2019 319.75 324.71 319.49 323.93 202,533 +3.83(+1.20%)
Mar 05, 2019 320.36 323.41 318.09 320.10 172,184 -0.44(-0.14%)
Mar 04, 2019 317.05 327.59 315.57 320.53 371,238 +0.17(+0.05%)
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.