Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra QQQ 2X ETF (NY: QLD )

94.28 +0.80 (+0.86%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 10, 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 (%)
Mar 31, 2011 2.741 2.764 2.732 2.758 73,889,848 +0.01(+0.30%)
Mar 30, 2011 2.749 2.759 2.725 2.750 86,466,632 +0.03(+0.98%)
Mar 29, 2011 2.662 2.724 2.645 2.724 62,272,492 +0.05(+1.96%)
Mar 28, 2011 2.726 2.728 2.671 2.671 75,369,824 -0.03(-1.19%)
Mar 25, 2011 2.707 2.739 2.696 2.703 111,757,864 +0.01(+0.25%)
Mar 24, 2011 2.635 2.701 2.609 2.697 99,719,800 +0.10(+3.79%)
Mar 23, 2011 2.550 2.612 2.516 2.598 106,149,736 +0.03(+1.00%)
Mar 22, 2011 2.585 2.588 2.557 2.572 81,497,576 -0.00(-0.12%)
Mar 21, 2011 2.586 2.593 2.570 2.575 110,766,408 +0.09(+3.67%)
Mar 18, 2011 2.552 2.552 2.480 2.484 139,527,280 -0.01(-0.41%)
Mar 17, 2011 2.526 2.547 2.491 2.494 160,121,968 +0.04(+1.74%)
Mar 16, 2011 2.531 2.560 2.414 2.452 361,813,184 -0.12(-4.82%)
Mar 15, 2011 2.558 2.605 2.494 2.576 240,786,080 -0.07(-2.72%)
Mar 14, 2011 2.640 2.678 2.609 2.648 164,330,416 -0.02(-0.72%)
Mar 11, 2011 2.606 2.684 2.603 2.667 165,782,144 +0.03(+1.14%)
Mar 10, 2011 2.659 2.671 2.614 2.637 262,823,984 -0.08(-3.02%)
Mar 09, 2011 2.737 2.744 2.691 2.720 171,573,344 -0.04(-1.40%)
Mar 08, 2011 2.727 2.782 2.696 2.758 160,672,432 +0.02(+0.75%)
Mar 07, 2011 2.834 2.839 2.686 2.738 157,326,496 -0.07(-2.59%)
Mar 04, 2011 2.840 2.841 2.776 2.810 147,526,400 -0.03(-1.10%)
Mar 03, 2011 2.785 2.850 2.785 2.842 138,424,240 +0.11(+3.92%)
Mar 02, 2011 2.735 2.769 2.699 2.734 247,918,176 +0.03(+0.97%)
Mar 01, 2011 2.816 2.819 2.691 2.708 277,903,200 -0.09(-3.19%)
Feb 28, 2011 2.806 2.822 2.762 2.797 139,879,104 +0.01(+0.51%)
Feb 25, 2011 2.737 2.791 2.733 2.783 126,239,960 +0.08(+2.84%)
Feb 24, 2011 2.692 2.724 2.640 2.706 204,126,032 +0.03(+0.97%)
Feb 23, 2011 2.721 2.743 2.638 2.680 234,477,248 -0.04(-1.62%)
Feb 22, 2011 2.818 2.833 2.716 2.724 176,566,528 -0.17(-5.92%)
Feb 18, 2011 2.907 2.916 2.871 2.896 86,146,208 -0.01(-0.41%)
Feb 17, 2011 2.879 2.917 2.875 2.907 104,595,888 -0.00(-0.08%)
Feb 16, 2011 2.884 2.923 2.883 2.910 130,542,280 +0.04(+1.32%)
Feb 15, 2011 2.867 2.876 2.844 2.872 89,825,536 -0.01(-0.24%)
Feb 14, 2011 2.864 2.886 2.859 2.879 69,969,168 +0.01(+0.48%)
Feb 11, 2011 2.808 2.868 2.800 2.865 143,953,248 +0.04(+1.36%)
Feb 10, 2011 2.782 2.831 2.773 2.827 178,323,280 +0.01(+0.36%)
Feb 09, 2011 2.815 2.834 2.798 2.817 108,374,792 -0.01(-0.44%)
Feb 08, 2011 2.789 2.829 2.780 2.829 95,298,240 +0.04(+1.42%)
Feb 07, 2011 2.773 2.819 2.765 2.790 117,517,552 +0.03(+0.97%)
Feb 04, 2011 2.734 2.766 2.717 2.763 105,816,240 +0.03(+1.21%)
Feb 03, 2011 2.712 2.739 2.669 2.730 114,391,232 +0.01(+0.29%)
Feb 02, 2011 2.719 2.743 2.711 2.722 120,880,992 -0.01(-0.31%)
Feb 01, 2011 2.671 2.744 2.667 2.731 141,195,216 +0.10(+3.68%)
Jan 31, 2011 2.615 2.647 2.576 2.634 133,416,184 +0.03(+1.00%)
Jan 28, 2011 2.744 2.750 2.583 2.608 240,141,136 -0.14(-5.08%)
Jan 27, 2011 2.731 2.762 2.722 2.747 129,147,920 +0.03(+1.20%)
Jan 26, 2011 2.695 2.728 2.677 2.715 131,914,848 +0.03(+1.17%)
Jan 25, 2011 2.652 2.687 2.640 2.683 136,489,248 +0.01(+0.22%)
Jan 24, 2011 2.613 2.678 2.606 2.678 122,461,032 +0.07(+2.81%)
Jan 21, 2011 2.673 2.682 2.603 2.604 112,077,272 -0.04(-1.52%)
Jan 20, 2011 2.662 2.670 2.606 2.644 157,099,168 -0.04(-1.54%)
Jan 19, 2011 2.755 2.758 2.666 2.686 142,428,688 -0.06(-2.24%)
Jan 18, 2011 2.686 2.754 2.683 2.747 116,794,456 +0.01(+0.54%)
Jan 14, 2011 2.693 2.734 2.680 2.733 101,783,432 +0.04(+1.43%)
Jan 13, 2011 2.693 2.706 2.676 2.694 102,082,224 +0.01(+0.23%)
Jan 12, 2011 2.677 2.690 2.656 2.688 91,430,360 +0.04(+1.41%)
Jan 11, 2011 2.667 2.671 2.633 2.651 102,737,312 +0.01(+0.27%)
Jan 10, 2011 2.612 2.653 2.598 2.643 109,211,352 +0.02(+0.67%)
Jan 07, 2011 2.639 2.641 2.575 2.626 118,733,336 -0.00(-0.12%)
Jan 06, 2011 2.619 2.634 2.608 2.629 109,109,496 +0.02(+0.61%)
Jan 05, 2011 2.555 2.614 2.552 2.613 132,328,320 +0.04(+1.74%)
Jan 04, 2011 2.594 2.596 2.538 2.569 143,868,240 -0.00(-0.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.