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: 8:00 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 (%)
Sep 28, 2018 282.11 282.75 278.94 280.52 313,797 +0.40(+0.14%)
Sep 27, 2018 282.59 282.91 278.14 280.13 348,305 -5.00(-1.75%)
Sep 26, 2018 284.97 286.08 279.57 285.13 505,411 +28.35(+11.04%)
Sep 25, 2018 257.84 259.55 256.49 256.78 279,078 -0.85(-0.33%)
Sep 24, 2018 262.75 264.82 257.35 257.63 493,370 -1.28(-0.49%)
Sep 21, 2018 254.43 259.55 254.07 258.91 426,232 +2.63(+1.03%)
Sep 20, 2018 258.20 259.62 255.35 256.28 476,074 -5.55(-2.12%)
Sep 19, 2018 261.47 265.17 260.12 261.83 389,792 +0.35(+0.14%)
Sep 18, 2018 265.31 265.53 258.77 261.47 500,764 -4.20(-1.58%)
Sep 17, 2018 259.34 266.24 258.84 265.67 422,591 +7.47(+2.89%)
Sep 14, 2018 256.49 260.26 255.64 258.20 427,876 +1.07(+0.41%)
Sep 13, 2018 259.12 259.27 255.71 257.13 301,565 -5.05(-1.93%)
Sep 12, 2018 261.33 266.67 261.05 262.18 588,946 +1.42(+0.55%)
Sep 11, 2018 266.95 268.23 259.84 260.76 357,509 -3.91(-1.48%)
Sep 10, 2018 263.46 267.66 263.18 264.67 336,907 -1.35(-0.51%)
Sep 07, 2018 268.16 268.37 261.90 266.03 671,281 +1.56(+0.59%)
Sep 06, 2018 259.55 267.81 258.84 264.46 728,764 +4.77(+1.84%)
Sep 05, 2018 253.93 261.26 253.93 259.69 530,845 +6.83(+2.70%)
Sep 04, 2018 252.29 255.64 251.51 252.86 366,117 +1.99(+0.79%)
Aug 31, 2018 250.87 250.87 250.87 0 -0.78(-0.31%)
Aug 30, 2018 251.58 253.15 248.45 251.65 494,904 +1.14(+0.45%)
Aug 29, 2018 255.71 255.71 250.23 250.52 404,592 -5.91(-2.30%)
Aug 28, 2018 255.78 257.49 255.21 256.42 331,404 -0.78(-0.30%)
Aug 27, 2018 259.69 260.62 257.20 257.20 333,922 -5.26(-2.01%)
Aug 24, 2018 265.53 265.67 262.04 262.47 399,415 -4.91(-1.84%)
Aug 23, 2018 267.38 268.16 263.68 267.38 335,936 +0.93(+0.35%)
Aug 22, 2018 269.80 270.37 265.88 266.45 235,275 -2.14(-0.79%)
Aug 21, 2018 268.94 269.16 265.31 268.59 273,632 -1.92(-0.71%)
Aug 20, 2018 268.80 272.57 268.66 270.51 349,997 +0.64(+0.24%)
Aug 17, 2018 271.65 274.74 268.59 269.87 512,909 -0.21(-0.08%)
Aug 16, 2018 267.66 271.08 266.45 270.08 331,551 -1.49(-0.55%)
Aug 15, 2018 269.30 274.99 267.81 271.58 641,822 +6.40(+2.42%)
Aug 14, 2018 266.45 269.37 264.56 265.17 351,116 -3.20(-1.19%)
Aug 13, 2018 267.02 268.73 263.54 268.37 424,782 +0.43(+0.16%)
Aug 10, 2018 267.45 269.80 265.88 267.95 407,918 +3.91(+1.48%)
Aug 09, 2018 263.68 264.53 261.69 264.03 299,325 +0.28(+0.11%)
Aug 08, 2018 264.96 266.17 262.47 263.75 322,892 -0.28(-0.11%)
Aug 07, 2018 264.25 265.60 263.04 264.03 302,546 -1.92(-0.72%)
Aug 06, 2018 269.37 270.08 265.74 265.95 384,356 -3.06(-1.14%)
Aug 03, 2018 270.01 272.07 269.01 269.01 325,710 -1.78(-0.66%)
Aug 02, 2018 282.32 282.39 270.01 270.79 411,850 -7.47(-2.68%)
Aug 01, 2018 278.98 281.25 276.45 278.26 336,724 -2.92(-1.04%)
Jul 31, 2018 282.75 285.45 277.98 281.18 423,730 -3.20(-1.13%)
Jul 30, 2018 276.63 287.09 276.34 284.38 526,094 +7.76(+2.80%)
Jul 27, 2018 265.81 279.69 265.74 276.63 582,383 +7.61(+2.83%)
Jul 26, 2018 268.59 269.94 266.88 269.01 292,249 +7.61(+2.91%)
Jul 25, 2018 268.59 268.73 261.05 261.40 367,421 -7.33(-2.73%)
Jul 24, 2018 271.01 263.54 268.73 344,257 -2.42(-0.89%)
Jul 23, 2018 274.42 276.52 270.79 271.15 205,422 -1.56(-0.57%)
Jul 20, 2018 270.79 273.28 269.16 272.71 320,794 +0.21(+0.08%)
Jul 19, 2018 271.65 273.14 269.94 272.50 235,584 +2.70(+1.00%)
Jul 18, 2018 268.59 271.36 268.27 269.80 205,646 +1.14(+0.42%)
Jul 17, 2018 277.48 277.62 267.52 268.66 274,785 -3.20(-1.18%)
Jul 16, 2018 270.58 272.86 269.73 271.86 181,075 +1.14(+0.42%)
Jul 13, 2018 271.29 272.57 269.80 270.72 222,100 -0.71(-0.26%)
Jul 12, 2018 278.12 278.55 271.15 271.43 288,229 -9.11(-3.25%)
Jul 11, 2018 282.04 282.46 278.69 280.54 431,046 +2.70(+0.97%)
Jul 10, 2018 277.48 279.69 276.56 277.84 286,516 -0.36(-0.13%)
Jul 09, 2018 280.40 282.53 278.05 278.19 278,387 -5.41(-1.91%)
Jul 06, 2018 291.00 292.00 282.75 283.60 420,210 -8.54(-2.92%)
Jul 05, 2018 295.62 298.83 291.78 292.14 233,863 -7.61(-2.54%)
Jul 03, 2018 299.75 299.75 299.75 0 +7.11(+2.43%)
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.