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

Ultrashort QQQ -2X ETF (NY: QID )

43.61 +0.07 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 116.03 117.60 115.65 115.92 561,609 +1.65(+1.44%)
Apr 29, 2019 114.61 115.02 113.86 114.27 401,523 -0.37(-0.33%)
Apr 26, 2019 115.20 117.11 114.57 114.64 533,614 -0.26(-0.23%)
Apr 25, 2019 114.05 116.03 113.93 114.91 673,989 -0.78(-0.68%)
Apr 24, 2019 114.87 115.77 114.50 115.69 387,731 +0.75(+0.65%)
Apr 23, 2019 117.37 117.67 114.68 114.94 585,567 -2.95(-2.51%)
Apr 22, 2019 119.66 119.80 117.86 117.90 286,002 -0.79(-0.66%)
Apr 18, 2019 118.46 119.99 118.46 118.68 670,247 -0.22(-0.19%)
Apr 17, 2019 118.05 119.54 117.86 118.91 596,472 -0.75(-0.63%)
Apr 16, 2019 119.66 120.36 119.11 119.66 592,081 -0.75(-0.62%)
Apr 15, 2019 120.48 122.05 120.18 120.40 502,891 -0.07(-0.06%)
Apr 12, 2019 120.48 121.45 120.33 120.48 474,431 -1.01(-0.83%)
Apr 11, 2019 120.55 121.90 120.52 121.49 318,612 +0.56(+0.46%)
Apr 10, 2019 121.79 122.12 120.78 120.93 387,182 -1.23(-1.01%)
Apr 09, 2019 122.20 122.65 121.34 122.16 464,293 +0.90(+0.74%)
Apr 08, 2019 122.35 123.25 121.11 121.26 456,577 -0.63(-0.52%)
Apr 05, 2019 122.31 122.72 121.75 121.90 450,148 -1.20(-0.97%)
Apr 04, 2019 123.06 124.55 122.05 123.09 591,742 +0.08(+0.06%)
Apr 03, 2019 122.98 123.77 121.45 123.02 818,003 -1.42(-1.14%)
Apr 02, 2019 125.11 125.67 124.18 124.44 533,083 -0.78(-0.63%)
Apr 01, 2019 126.24 127.10 125.00 125.23 709,868 -3.40(-2.65%)
Mar 29, 2019 128.82 130.24 128.48 128.63 690,867 -1.94(-1.49%)
Mar 28, 2019 130.65 132.22 129.68 130.57 542,846 -0.49(-0.37%)
Mar 27, 2019 129.19 133.04 128.59 131.06 967,940 +1.53(+1.18%)
Mar 26, 2019 128.70 130.80 127.12 129.53 758,840 -1.12(-0.86%)
Mar 25, 2019 131.17 132.56 129.79 130.65 1,135,337 +0.41(+0.32%)
Mar 22, 2019 125.83 130.44 125.11 130.24 1,567,388 +5.50(+4.41%)
Mar 21, 2019 129.53 129.53 124.33 124.74 995,988 -3.81(-2.97%)
Mar 20, 2019 129.68 130.80 127.06 128.55 871,054 -1.09(-0.84%)
Mar 19, 2019 129.46 130.72 128.22 129.64 657,616 -0.86(-0.66%)
Mar 18, 2019 131.21 131.73 129.72 130.50 479,533 -0.78(-0.60%)
Mar 15, 2019 132.55 132.70 130.28 131.28 744,417 -2.24(-1.67%)
Mar 14, 2019 132.88 133.63 132.59 133.52 406,413 +0.52(+0.39%)
Mar 13, 2019 133.70 134.04 131.62 133.00 652,210 -1.97(-1.46%)
Mar 12, 2019 135.79 136.39 134.34 134.97 748,457 -1.49(-1.09%)
Mar 11, 2019 141.38 141.38 136.35 136.46 726,399 -5.89(-4.14%)
Mar 08, 2019 145.18 145.47 142.27 142.35 1,225,766 +0.41(+0.29%)
Mar 07, 2019 139.26 142.94 139.18 141.94 1,004,031 +3.39(+2.45%)
Mar 06, 2019 136.76 138.88 136.65 138.55 473,533 +1.64(+1.20%)
Mar 05, 2019 137.02 138.32 136.05 136.91 402,574 -0.19(-0.14%)
Mar 04, 2019 135.60 140.11 134.97 137.09 867,972 +0.07(+0.05%)
Mar 01, 2019 137.09 139.03 136.72 137.02 612,306 -2.01(-1.45%)
Feb 28, 2019 139.22 139.78 138.03 139.03 370,380 +0.71(+0.51%)
Feb 27, 2019 139.33 141.19 138.03 138.32 683,346 +0.19(+0.13%)
Feb 26, 2019 139.26 139.52 137.24 138.14 495,614 -0.22(-0.16%)
Feb 25, 2019 137.32 138.55 136.53 138.36 445,916 -0.90(-0.64%)
Feb 22, 2019 140.90 140.90 139.18 139.26 557,239 -2.27(-1.61%)
Feb 21, 2019 141.19 142.91 140.41 141.53 685,733 +1.23(+0.88%)
Feb 20, 2019 140.07 141.86 139.00 140.30 602,031 +0.00(+0.00%)
Feb 19, 2019 141.79 141.79 139.44 140.30 451,454 -0.48(-0.34%)
Feb 15, 2019 139.89 142.12 139.81 140.78 674,377 -1.27(-0.89%)
Feb 14, 2019 143.47 144.29 140.97 142.05 657,907 -0.26(-0.18%)
Feb 13, 2019 141.19 142.53 140.37 142.31 689,760 -0.07(-0.05%)
Feb 12, 2019 144.66 145.11 142.01 142.39 662,532 -4.36(-2.97%)
Feb 11, 2019 145.48 147.42 144.66 146.75 452,698 +0.26(+0.18%)
Feb 08, 2019 149.69 149.91 146.45 146.49 812,606 -0.48(-0.33%)
Feb 07, 2019 145.70 149.09 144.96 146.97 1,040,466 +3.80(+2.65%)
Feb 06, 2019 142.16 144.32 141.64 143.17 454,756 +0.97(+0.68%)
Feb 05, 2019 144.36 144.44 141.90 142.20 575,504 -2.68(-1.85%)
Feb 04, 2019 148.31 148.61 144.81 144.88 480,117 -3.58(-2.41%)
Feb 01, 2019 148.61 149.17 146.41 148.46 676,121 +1.42(+0.96%)
Jan 31, 2019 149.88 150.17 145.66 147.04 911,100 -4.32(-2.86%)
Jan 30, 2019 156.10 157.03 150.44 151.37 807,898 -8.38(-5.25%)
Jan 29, 2019 156.66 160.83 156.58 159.75 543,044 +3.02(+1.93%)
Jan 28, 2019 156.88 159.19 156.73 156.73 695,533 +3.99(+2.61%)
Jan 25, 2019 154.24 155.24 152.04 152.75 799,967 -3.99(-2.54%)
Jan 24, 2019 157.78 158.86 156.17 156.73 647,973 -1.94(-1.22%)
Jan 23, 2019 157.33 162.21 155.95 158.67 960,726 -0.15(-0.09%)
Jan 22, 2019 155.17 161.20 154.98 158.82 1,031,312 +5.78(+3.77%)
Jan 18, 2019 153.75 155.54 151.40 153.04 948,555 -2.79(-1.79%)
Jan 17, 2019 159.45 159.90 154.53 155.84 812,842 -2.46(-1.55%)
Jan 16, 2019 157.74 158.41 155.50 158.30 739,246 +0.19(+0.12%)
Jan 15, 2019 163.40 163.40 157.81 158.11 955,573 -6.45(-3.92%)
Jan 14, 2019 164.56 166.01 163.25 164.56 534,528 +2.94(+1.82%)
Jan 11, 2019 162.43 163.51 161.43 161.61 680,200 +0.97(+0.60%)
Jan 10, 2019 164.00 165.71 160.38 160.65 1,170,853 -0.89(-0.55%)
Jan 09, 2019 162.92 164.15 160.01 161.54 1,074,866 -2.35(-1.43%)
Jan 08, 2019 163.96 168.92 162.81 163.89 864,113 -3.24(-1.94%)
Jan 07, 2019 170.30 171.26 165.41 167.13 864,842 -3.69(-2.16%)
Jan 04, 2019 181.36 182.41 169.22 170.82 1,432,507 -16.73(-8.92%)
Jan 03, 2019 180.81 187.88 179.39 187.55 1,266,397 +11.89(+6.77%)
Jan 02, 2019 184.53 184.83 173.58 175.66 1,144,711 -1.49(-0.84%)
Dec 31, 2018 176.48 180.62 175.29 177.15 754,346 -2.72(-1.51%)
Dec 28, 2018 177.53 182.84 173.87 179.87 1,201,158 +0.33(+0.19%)
Dec 27, 2018 185.95 193.92 179.54 179.54 1,156,677 -1.53(-0.84%)
Dec 26, 2018 202.42 205.10 181.07 181.07 1,707,880 -25.43(-12.31%)
Dec 24, 2018 199.93 206.72 194.88 206.49 741,689 +9.57(+4.86%)
Dec 21, 2018 183.68 198.89 181.19 196.92 1,655,512 +11.95(+6.46%)
Dec 20, 2018 181.04 189.84 177.15 184.98 1,389,978 +4.97(+2.76%)
Dec 19, 2018 172.03 182.60 165.98 180.00 1,375,137 +8.50(+4.95%)
Dec 18, 2018 171.06 174.62 168.28 171.51 1,006,326 -2.12(-1.22%)
Dec 17, 2018 167.58 176.37 165.05 173.62 1,272,011 +7.16(+4.30%)
Dec 14, 2018 162.20 166.91 160.94 166.46 947,516 +8.05(+5.08%)
Dec 13, 2018 156.71 160.53 155.21 158.41 971,025 -0.04(-0.02%)
Dec 12, 2018 156.48 158.64 153.47 158.45 1,070,702 -2.89(-1.79%)
Dec 11, 2018 157.23 164.05 157.04 161.34 960,739 -1.00(-0.62%)
Dec 10, 2018 166.50 169.88 160.97 162.35 1,146,601 -3.45(-2.08%)
Dec 07, 2018 156.97 166.76 155.11 165.80 1,422,972 +10.31(+6.63%)
Dec 06, 2018 163.90 165.24 155.48 155.48 1,585,402 -2.00(-1.27%)
Dec 04, 2018 148.10 157.97 147.13 157.49 1,288,171 +11.06(+7.55%)
Dec 03, 2018 144.98 148.62 144.65 146.43 838,751 -5.08(-3.35%)
Nov 30, 2018 153.52 154.96 151.46 151.51 804,251 -2.30(-1.50%)
Nov 29, 2018 154.15 156.22 151.85 153.81 897,053 +0.93(+0.61%)
Nov 28, 2018 160.94 162.68 152.85 152.88 1,069,572 -10.35(-6.34%)
Nov 27, 2018 166.20 167.80 162.42 163.24 664,888 -1.04(-0.63%)
Nov 26, 2018 167.43 168.95 164.16 164.28 706,527 -8.01(-4.65%)
Nov 23, 2018 172.59 172.59 168.84 172.29 410,899 +2.60(+1.53%)
Nov 21, 2018 169.69 169.69 169.69 0 -2.52(-1.47%)
Nov 20, 2018 173.96 176.52 167.80 172.21 1,842,175 +6.01(+3.62%)
Nov 19, 2018 157.67 167.24 157.30 166.20 1,352,580 +10.02(+6.41%)
Nov 16, 2018 158.12 159.23 154.67 156.19 1,007,032 +1.22(+0.79%)
Nov 15, 2018 161.31 164.05 154.18 154.96 1,354,109 -5.79(-3.60%)
Nov 14, 2018 155.04 162.42 153.89 160.75 1,372,877 +2.71(+1.71%)
Nov 13, 2018 156.93 159.01 152.44 158.04 1,192,514 -0.07(-0.05%)
Nov 12, 2018 151.44 158.64 150.88 158.12 1,530,920 +8.83(+5.91%)
Nov 09, 2018 147.17 151.59 146.50 149.29 1,302,727 +4.93(+3.42%)
Nov 08, 2018 143.91 145.80 143.09 144.35 899,252 +1.71(+1.20%)
Nov 07, 2018 148.47 149.14 142.61 142.65 1,255,295 -9.39(-6.17%)
Nov 06, 2018 154.44 154.81 150.33 152.03 1,023,674 -2.26(-1.47%)
Nov 05, 2018 153.26 157.75 153.15 154.29 1,126,038 +1.00(+0.65%)
Nov 02, 2018 149.77 155.52 148.03 153.29 1,800,663 +4.56(+3.07%)
Nov 01, 2018 152.40 154.74 148.54 148.73 1,434,995 -4.49(-2.93%)
Oct 31, 2018 155.19 155.30 150.14 153.22 1,906,503 -7.24(-4.51%)
Oct 30, 2018 166.65 168.28 160.19 160.45 1,854,473 -4.49(-2.72%)
Oct 29, 2018 154.52 171.77 153.18 164.94 2,256,545 +6.01(+3.78%)
Oct 26, 2018 161.79 163.50 153.41 158.93 3,499,546 +7.42(+4.90%)
Oct 25, 2018 157.41 159.01 149.40 151.51 2,222,773 -10.98(-6.76%)
Oct 24, 2018 149.10 162.94 148.73 162.49 2,417,550 +13.76(+9.25%)
Oct 23, 2018 153.11 156.37 147.40 148.73 2,353,642 +1.04(+0.70%)
Oct 22, 2018 147.43 149.99 145.43 147.69 1,251,853 -1.59(-1.07%)
Oct 19, 2018 146.80 150.29 144.06 149.29 1,697,453 +0.63(+0.42%)
Oct 18, 2018 143.54 150.10 143.39 148.66 1,662,061 +6.42(+4.51%)
Oct 17, 2018 140.94 145.21 140.75 142.24 1,569,612 -0.22(-0.16%)
Oct 16, 2018 148.06 148.54 141.64 142.46 1,286,089 -8.83(-5.84%)
Oct 15, 2018 148.58 152.22 148.10 151.29 1,838,335 +3.71(+2.51%)
Oct 12, 2018 148.06 153.81 146.58 147.58 2,788,585 -8.50(-5.44%)
Oct 11, 2018 153.48 159.38 149.44 156.08 3,962,189 +3.67(+2.41%)
Oct 10, 2018 141.68 152.77 141.64 152.40 3,429,767 +12.24(+8.74%)
Oct 09, 2018 140.75 141.41 137.86 140.16 1,553,557 -0.67(-0.47%)
Oct 08, 2018 140.46 144.17 138.45 140.83 1,732,391 +1.63(+1.17%)
Oct 05, 2018 135.86 141.79 135.00 139.20 2,278,141 +3.53(+2.60%)
Oct 04, 2018 131.88 137.68 131.73 135.67 1,779,308 +4.86(+3.72%)
Oct 03, 2018 129.96 131.18 129.37 130.81 896,429 -0.22(-0.17%)
Oct 02, 2018 130.85 131.63 129.07 131.03 1,041,248 +0.52(+0.40%)
Oct 01, 2018 129.51 131.07 128.55 130.51 815,615 -0.52(-0.40%)
Sep 28, 2018 131.78 132.07 130.29 131.03 671,795 +0.19(+0.14%)
Sep 27, 2018 132.00 132.15 129.92 130.85 745,670 -2.34(-1.75%)
Sep 26, 2018 133.11 133.63 130.59 133.19 1,082,011 -0.01(-0.01%)
Sep 25, 2018 133.75 134.63 133.05 133.19 538,014 -0.44(-0.33%)
Sep 24, 2018 136.29 137.37 133.49 133.64 951,132 -0.66(-0.49%)
Sep 21, 2018 131.98 134.63 131.79 134.30 821,701 +1.36(+1.03%)
Sep 20, 2018 133.93 134.67 132.46 132.94 917,790 -2.88(-2.12%)
Sep 19, 2018 135.63 137.55 134.93 135.81 751,451 +0.18(+0.14%)
Sep 18, 2018 137.62 137.73 134.23 135.63 965,386 -2.18(-1.58%)
Sep 17, 2018 134.52 138.10 134.26 137.81 814,683 +3.88(+2.89%)
Sep 14, 2018 133.05 135.00 132.60 133.93 824,871 +0.55(+0.41%)
Sep 13, 2018 134.41 134.49 132.64 133.38 581,366 -2.62(-1.93%)
Sep 12, 2018 135.56 138.32 135.41 136.00 1,135,386 +0.74(+0.55%)
Sep 11, 2018 138.47 139.14 134.78 135.26 689,217 -2.03(-1.48%)
Sep 10, 2018 136.66 138.84 136.52 137.29 649,498 -0.70(-0.51%)
Sep 07, 2018 139.10 139.21 135.85 137.99 1,294,113 +0.81(+0.59%)
Sep 06, 2018 134.63 138.91 134.26 137.18 1,404,931 +2.47(+1.84%)
Sep 05, 2018 131.72 135.52 131.72 134.71 1,023,377 +3.54(+2.70%)
Sep 04, 2018 130.87 132.60 130.46 131.16 705,811 +1.03(+0.79%)
Aug 31, 2018 130.13 130.13 130.13 0 -0.41(-0.31%)
Aug 30, 2018 130.50 131.31 128.88 130.54 954,089 +0.59(+0.45%)
Aug 29, 2018 132.64 132.64 129.80 129.95 779,984 -3.06(-2.30%)
Aug 28, 2018 132.68 133.56 132.38 133.01 638,890 -0.41(-0.30%)
Aug 27, 2018 134.71 135.19 133.42 133.42 643,744 -2.73(-2.01%)
Aug 24, 2018 137.73 137.81 135.93 136.15 770,003 -2.55(-1.84%)
Aug 23, 2018 138.69 139.10 136.78 138.69 647,627 +0.48(+0.35%)
Aug 22, 2018 139.95 140.24 137.92 138.21 453,570 -1.11(-0.79%)
Aug 21, 2018 139.51 139.62 137.62 139.32 527,515 -1.00(-0.71%)
Aug 20, 2018 139.43 141.39 139.36 140.32 674,734 +0.33(+0.24%)
Aug 17, 2018 140.91 142.51 139.32 139.99 988,800 -0.11(-0.08%)
Aug 16, 2018 138.84 140.61 138.21 140.10 639,174 -0.78(-0.55%)
Aug 15, 2018 139.69 142.64 138.91 140.87 1,237,322 +3.32(+2.41%)
Aug 14, 2018 138.21 139.73 137.23 137.55 676,891 -1.66(-1.19%)
Aug 13, 2018 138.51 139.40 136.70 139.21 818,906 +0.22(+0.16%)
Aug 10, 2018 138.73 139.95 137.92 138.99 786,396 +2.03(+1.48%)
Aug 09, 2018 136.78 137.22 135.74 136.96 577,048 +0.15(+0.11%)
Aug 08, 2018 137.44 138.07 136.15 136.81 622,480 -0.15(-0.11%)
Aug 07, 2018 137.07 137.77 136.44 136.96 583,257 -1.00(-0.72%)
Aug 06, 2018 139.73 140.10 137.84 137.96 740,973 -1.59(-1.14%)
Aug 03, 2018 140.06 141.13 139.54 139.54 627,913 -0.92(-0.66%)
Aug 02, 2018 146.44 146.48 140.06 140.47 793,977 -3.88(-2.68%)
Aug 01, 2018 144.71 145.89 143.40 144.34 649,147 -1.51(-1.04%)
Jul 31, 2018 146.67 148.07 144.19 145.85 816,879 -1.66(-1.13%)
Jul 30, 2018 143.49 148.92 143.34 147.51 1,014,218 +4.02(+2.80%)
Jul 27, 2018 137.88 145.08 137.84 143.49 1,122,733 +3.95(+2.83%)
Jul 26, 2018 139.32 140.02 138.44 139.54 563,406 +3.95(+2.91%)
Jul 25, 2018 139.32 139.40 135.41 135.59 708,325 -3.80(-2.73%)
Jul 24, 2018 140.58 136.70 139.40 663,668 -1.25(-0.89%)
Jul 23, 2018 142.35 143.44 140.47 140.65 396,018 -0.81(-0.57%)
Jul 20, 2018 140.47 141.76 139.62 141.46 618,436 +0.11(+0.08%)
Jul 19, 2018 140.91 141.68 140.02 141.35 454,166 +1.40(+1.00%)
Jul 18, 2018 139.32 140.76 139.16 139.95 396,450 +0.59(+0.42%)
Jul 17, 2018 143.94 144.01 138.77 139.36 529,738 -1.66(-1.18%)
Jul 16, 2018 140.35 141.54 139.91 141.02 349,082 +0.59(+0.42%)
Jul 13, 2018 140.72 141.39 139.95 140.43 428,172 -0.37(-0.26%)
Jul 12, 2018 144.27 144.49 140.65 140.80 555,656 -4.72(-3.25%)
Jul 11, 2018 146.30 146.52 144.56 145.52 830,983 +1.40(+0.97%)
Jul 10, 2018 143.94 145.08 143.46 144.12 552,353 -0.19(-0.13%)
Jul 09, 2018 145.45 146.56 144.23 144.30 536,683 -2.81(-1.91%)
Jul 06, 2018 150.95 151.46 146.67 147.11 810,093 -4.43(-2.92%)
Jul 05, 2018 153.35 155.01 151.35 151.54 450,847 -3.95(-2.54%)
Jul 03, 2018 155.49 155.49 155.49 0 +3.69(+2.43%)
Jul 02, 2018 156.89 157.52 151.80 151.80 700,428 -2.44(-1.58%)
Jun 29, 2018 153.20 154.31 151.61 154.23 913,520 -0.48(-0.31%)
Jun 28, 2018 157.81 158.44 153.60 154.71 1,315,988 -2.77(-1.76%)
Jun 27, 2018 151.94 157.52 150.50 157.48 1,235,190 +4.32(+2.82%)
Jun 26, 2018 153.35 154.45 151.39 153.16 913,869 -1.25(-0.81%)
Jun 25, 2018 150.39 157.04 150.02 154.42 1,428,107 +6.38(+4.31%)
Jun 22, 2018 146.04 148.77 145.97 148.03 625,297 +1.00(+0.68%)
Jun 21, 2018 143.79 147.55 143.57 147.03 684,118 +2.58(+1.79%)
Jun 20, 2018 145.23 145.45 143.27 144.45 552,087 -2.12(-1.45%)
Jun 19, 2018 149.48 150.32 146.54 146.57 844,473 +0.81(+0.56%)
Jun 18, 2018 147.46 148.30 145.51 145.76 453,532 +0.37(+0.25%)
Jun 15, 2018 144.51 144.99 145.40 882,676 +0.88(+0.61%)
Jun 14, 2018 146.24 146.33 144.02 144.51 640,111 -3.02(-2.04%)
Jun 13, 2018 146.94 148.04 145.25 147.53 741,620 +0.11(+0.07%)
Jun 12, 2018 148.56 148.82 147.12 147.42 273,750 -1.54(-1.04%)
Jun 11, 2018 149.99 149.99 148.21 148.96 425,618 -0.81(-0.54%)
Jun 08, 2018 151.28 151.87 149.29 149.77 622,233 +0.11(+0.07%)
Jun 07, 2018 147.20 151.15 147.20 149.66 702,357 +2.35(+1.60%)
Jun 06, 2018 150.18 147.24 147.31 543,911 -1.77(-1.18%)
Jun 05, 2018 149.26 150.32 148.52 149.07 443,702 -0.92(-0.61%)
Jun 04, 2018 151.91 152.09 149.85 149.99 344,085 -2.65(-1.73%)
Jun 01, 2018 156.06 156.10 152.51 152.64 513,438 -5.00(-3.17%)
May 31, 2018 157.42 158.38 155.47 157.64 597,157 +0.22(+0.14%)
May 30, 2018 158.38 159.15 156.76 157.42 421,758 -2.17(-1.36%)
May 29, 2018 159.78 161.51 157.83 159.59 1,064,465 +1.43(+0.91%)
May 25, 2018 158.16 158.16 158.16 0 -0.37(-0.23%)
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.