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 (%)
Dec 31, 2018 412.62 422.30 409.84 414.19 322,639 -6.36(-1.51%)
Dec 28, 2018 415.06 427.48 406.52 420.55 513,744 +0.78(+0.19%)
Dec 27, 2018 434.75 453.40 419.77 419.77 494,719 -3.57(-0.84%)
Dec 26, 2018 473.26 479.54 423.34 423.34 730,473 -18.73(-4.24%)
Dec 24, 2018 428.01 442.55 417.21 442.07 346,445 +20.49(+4.86%)
Dec 21, 2018 393.23 425.79 387.90 421.58 773,295 +25.57(+6.46%)
Dec 20, 2018 387.59 406.41 379.25 396.01 649,263 +10.64(+2.76%)
Dec 19, 2018 368.29 390.92 355.34 385.36 642,331 +18.19(+4.95%)
Dec 18, 2018 366.22 373.85 360.27 367.18 470,058 -4.53(-1.22%)
Dec 17, 2018 358.76 377.58 353.36 371.70 594,160 +15.33(+4.30%)
Dec 14, 2018 347.24 357.33 344.54 356.37 442,588 +17.24(+5.08%)
Dec 13, 2018 335.49 343.67 332.28 339.14 453,569 -0.08(-0.02%)
Dec 12, 2018 335.01 339.62 328.57 339.22 500,129 -6.19(-1.79%)
Dec 11, 2018 336.60 351.21 336.20 345.41 448,764 -2.14(-0.62%)
Dec 10, 2018 356.45 363.68 344.62 347.56 535,581 -7.39(-2.08%)
Dec 07, 2018 336.04 357.01 332.07 354.94 664,675 +22.08(+6.63%)
Dec 06, 2018 350.89 353.75 332.87 332.87 740,546 -4.29(-1.27%)
Dec 04, 2018 317.06 338.19 314.99 337.15 601,709 +23.67(+7.55%)
Dec 03, 2018 310.39 318.17 309.67 313.49 391,783 -10.88(-3.35%)
Nov 30, 2018 328.65 331.75 324.25 324.37 375,668 -4.93(-1.50%)
Nov 29, 2018 330.01 334.45 325.08 329.29 419,016 +1.99(+0.61%)
Nov 28, 2018 344.54 348.27 327.23 327.31 499,600 -22.16(-6.34%)
Nov 27, 2018 355.82 359.23 347.72 349.46 310,571 -2.22(-0.63%)
Nov 26, 2018 358.44 361.70 351.45 351.69 330,021 -17.16(-4.65%)
Nov 23, 2018 369.48 369.48 361.46 368.84 191,932 +5.56(+1.53%)
Nov 21, 2018 363.28 363.28 363.28 0 -5.40(-1.46%)
Nov 20, 2018 372.42 377.90 359.23 368.69 860,486 +12.87(+3.62%)
Nov 19, 2018 337.55 358.04 336.76 355.82 631,795 +21.44(+6.41%)
Nov 16, 2018 338.50 340.89 331.12 334.37 470,388 +2.62(+0.79%)
Nov 15, 2018 345.33 351.21 330.08 331.75 632,509 -12.39(-3.60%)
Nov 14, 2018 331.91 347.72 329.45 344.14 641,275 +5.80(+1.71%)
Nov 13, 2018 335.96 340.41 326.35 338.35 557,027 -0.16(-0.05%)
Nov 12, 2018 324.21 339.62 323.02 338.50 715,098 +18.90(+5.91%)
Nov 09, 2018 315.07 324.52 313.64 319.60 608,508 +10.56(+3.42%)
Nov 08, 2018 308.08 312.13 306.34 309.04 420,043 +3.65(+1.20%)
Nov 07, 2018 317.85 319.28 305.31 305.38 586,352 -20.09(-6.17%)
Nov 06, 2018 330.64 331.44 321.82 325.48 478,161 -4.84(-1.47%)
Nov 05, 2018 328.10 337.71 327.86 330.32 525,976 +2.14(+0.65%)
Nov 02, 2018 320.63 332.94 316.90 328.18 841,096 +9.77(+3.07%)
Nov 01, 2018 326.27 331.28 318.01 318.41 670,291 -9.61(-2.93%)
Oct 31, 2018 332.23 332.47 321.43 328.02 890,534 -15.49(-4.51%)
Oct 30, 2018 356.77 360.27 342.95 343.51 866,230 -9.61(-2.72%)
Oct 29, 2018 330.80 367.73 327.94 353.12 1,054,040 +12.87(+3.78%)
Oct 26, 2018 346.37 350.02 328.42 340.25 1,634,650 +15.88(+4.90%)
Oct 25, 2018 337.00 340.41 319.84 324.37 1,038,265 -23.51(-6.76%)
Oct 24, 2018 319.20 348.83 318.41 347.88 1,129,246 +29.47(+9.25%)
Oct 23, 2018 327.78 334.77 315.55 318.41 1,099,394 +2.22(+0.70%)
Oct 22, 2018 315.63 321.11 311.34 316.19 584,745 -3.42(-1.07%)
Oct 19, 2018 314.28 321.75 308.40 319.60 792,886 +1.35(+0.42%)
Oct 18, 2018 307.29 321.35 306.97 318.25 776,354 +13.74(+4.51%)
Oct 17, 2018 301.73 310.86 301.33 304.51 733,171 -0.48(-0.16%)
Oct 16, 2018 316.98 318.01 303.24 304.99 600,736 -18.90(-5.84%)
Oct 15, 2018 318.09 325.88 317.06 323.89 858,692 +7.94(+2.51%)
Oct 12, 2018 316.98 329.29 313.80 315.95 1,302,558 -18.19(-5.44%)
Oct 11, 2018 328.58 341.20 319.92 334.14 1,850,752 +7.86(+2.41%)
Oct 10, 2018 303.32 327.07 303.24 326.27 1,602,056 +26.21(+8.73%)
Oct 09, 2018 301.33 302.73 295.14 300.06 725,672 -1.43(-0.47%)
Oct 08, 2018 300.70 308.64 296.41 301.49 809,205 +3.49(+1.17%)
Oct 05, 2018 290.85 303.56 289.02 298.00 1,064,128 +7.55(+2.60%)
Oct 04, 2018 282.34 294.74 282.01 290.45 831,121 +10.40(+3.72%)
Oct 03, 2018 278.22 280.84 276.95 280.05 418,725 -0.48(-0.17%)
Oct 02, 2018 280.13 281.80 276.31 280.52 486,370 +1.11(+0.40%)
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.