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 (%)
Feb 28, 2019 325.50 326.81 322.71 325.06 158,414 +1.65(+0.51%)
Feb 27, 2019 325.76 330.12 322.71 323.41 292,272 +0.44(+0.13%)
Feb 26, 2019 325.59 326.20 320.88 322.97 211,977 -0.52(-0.16%)
Feb 25, 2019 321.06 323.93 319.23 323.50 190,721 -2.09(-0.64%)
Feb 22, 2019 329.42 329.42 325.41 325.59 238,335 -5.31(-1.61%)
Feb 21, 2019 330.12 334.12 328.29 330.90 293,293 +2.88(+0.88%)
Feb 20, 2019 327.50 331.69 324.98 328.03 257,493 +0.00(+0.00%)
Feb 19, 2019 331.51 331.51 326.02 328.03 193,090 -1.13(-0.34%)
Feb 15, 2019 327.07 332.30 326.89 329.16 288,436 -2.96(-0.89%)
Feb 14, 2019 335.43 337.35 329.59 332.12 281,392 -0.61(-0.18%)
Feb 13, 2019 330.12 333.25 328.20 332.73 295,015 -0.17(-0.05%)
Feb 12, 2019 338.22 339.26 332.03 332.90 283,370 -10.19(-2.97%)
Feb 11, 2019 340.14 344.67 338.22 343.10 193,622 +0.61(+0.18%)
Feb 08, 2019 349.98 350.50 342.40 342.49 347,558 -1.13(-0.33%)
Feb 07, 2019 340.66 348.59 338.92 343.62 445,015 +8.89(+2.65%)
Feb 06, 2019 332.38 337.44 331.16 334.73 194,502 +2.26(+0.68%)
Feb 05, 2019 337.52 337.70 331.77 332.47 246,147 -6.27(-1.85%)
Feb 04, 2019 346.76 347.45 338.57 338.74 205,349 -8.36(-2.41%)
Feb 01, 2019 347.45 348.76 342.31 347.11 289,182 +3.31(+0.96%)
Jan 31, 2019 350.42 351.11 340.57 343.80 389,684 -10.11(-2.86%)
Jan 30, 2019 364.97 367.14 351.72 353.90 345,544 -19.60(-5.25%)
Jan 29, 2019 366.27 376.03 366.10 373.50 232,264 +7.06(+1.93%)
Jan 28, 2019 366.80 372.20 366.45 366.45 297,484 +9.32(+2.61%)
Jan 25, 2019 360.61 362.96 355.47 357.12 342,151 -9.32(-2.54%)
Jan 24, 2019 368.89 371.41 365.14 366.45 277,143 -4.53(-1.22%)
Jan 23, 2019 367.84 379.25 364.62 370.98 410,909 -0.35(-0.09%)
Jan 22, 2019 362.79 376.90 362.35 371.33 441,099 +13.50(+3.77%)
Jan 18, 2019 359.48 363.66 353.99 357.82 405,704 -6.54(-1.79%)
Jan 17, 2019 372.81 373.85 361.31 364.36 347,658 -5.75(-1.55%)
Jan 16, 2019 368.80 370.37 363.57 370.11 316,181 +0.44(+0.12%)
Jan 15, 2019 382.04 382.04 368.97 369.67 408,706 -15.07(-3.92%)
Jan 14, 2019 384.74 388.14 381.69 384.74 228,621 +6.88(+1.82%)
Jan 11, 2019 379.78 382.31 377.43 377.86 290,926 +2.26(+0.60%)
Jan 10, 2019 383.44 387.44 374.99 375.60 500,782 -2.09(-0.55%)
Jan 09, 2019 380.91 383.79 374.12 377.69 459,728 -5.49(-1.43%)
Jan 08, 2019 383.35 394.94 380.65 383.18 369,587 -7.58(-1.94%)
Jan 07, 2019 398.16 400.43 386.75 390.76 369,899 -8.62(-2.16%)
Jan 04, 2019 424.04 426.48 395.63 399.38 612,694 -39.12(-8.92%)
Jan 03, 2019 422.73 439.28 419.42 438.50 541,647 +27.79(+6.77%)
Jan 02, 2019 431.44 432.14 405.83 410.71 489,601 -3.49(-0.84%)
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%)
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.