Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort QQQ -2X ETF
(NY:
QID
)
43.82
+0.04 (+0.09%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
9.330
9.480
9.252
9.300
20,788,448
-0.16(-1.69%)
Feb 28, 2024
9.450
9.500
9.397
9.460
13,198,198
+0.11(+1.18%)
Feb 27, 2024
9.350
9.465
9.335
9.350
13,490,647
-0.05(-0.53%)
Feb 26, 2024
9.350
9.410
9.310
9.400
14,482,590
+0.02(+0.21%)
Feb 23, 2024
9.260
9.425
9.220
9.380
18,845,476
+0.06(+0.64%)
Feb 22, 2024
9.480
9.530
9.271
9.320
22,776,676
-0.57(-5.76%)
Feb 21, 2024
9.950
10.08
9.890
9.890
20,945,758
+0.07(+0.71%)
Feb 20, 2024
9.760
9.990
9.690
9.820
21,931,858
+0.16(+1.66%)
Feb 16, 2024
9.480
9.691
9.470
9.660
20,169,812
+0.17(+1.79%)
Feb 15, 2024
9.510
9.630
9.460
9.490
16,430,351
-0.03(-0.32%)
Feb 14, 2024
9.630
9.730
9.510
9.520
19,271,048
-0.22(-2.26%)
Feb 13, 2024
9.790
9.880
9.620
9.740
22,979,204
+0.30(+3.18%)
Feb 12, 2024
9.380
9.470
9.280
9.440
16,593,062
+0.07(+0.75%)
Feb 09, 2024
9.500
9.540
9.330
9.370
13,730,966
-0.18(-1.88%)
Feb 08, 2024
9.580
9.610
9.510
9.550
12,145,046
-0.02(-0.21%)
Feb 07, 2024
9.650
9.710
9.540
9.570
13,832,629
-0.21(-2.15%)
Feb 06, 2024
9.680
9.880
9.654
9.780
20,294,904
+0.04(+0.41%)
Feb 05, 2024
9.700
9.890
9.680
9.740
21,835,212
+0.05(+0.52%)
Feb 02, 2024
9.950
10.00
9.640
9.690
32,176,308
-0.34(-3.39%)
Feb 01, 2024
10.19
10.24
10.01
10.03
29,750,970
-0.24(-2.34%)
Jan 31, 2024
10.09
10.28
9.992
10.27
31,803,062
+0.39(+3.95%)
Jan 30, 2024
9.800
9.920
9.770
9.880
17,653,286
+0.13(+1.33%)
Jan 29, 2024
9.930
9.959
9.740
9.750
12,768,338
-0.20(-2.01%)
Jan 26, 2024
9.920
9.980
9.830
9.950
16,392,014
+0.12(+1.22%)
Jan 25, 2024
9.730
9.934
9.704
9.830
16,973,588
-0.01(-0.10%)
Jan 24, 2024
9.770
9.870
9.650
9.840
15,982,297
-0.11(-1.11%)
Jan 23, 2024
9.990
10.08
9.940
9.950
15,477,260
-0.08(-0.80%)
Jan 22, 2024
9.950
10.06
9.880
10.03
19,440,972
-0.02(-0.20%)
Jan 19, 2024
10.35
10.38
10.04
10.05
20,714,494
-0.40(-3.83%)
Jan 18, 2024
10.59
10.66
10.43
10.45
23,665,346
-0.30(-2.79%)
Jan 17, 2024
10.82
10.98
10.73
10.75
17,717,866
+0.11(+1.03%)
Jan 16, 2024
10.69
10.77
10.55
10.64
25,710,452
+0.01(+0.09%)
Jan 12, 2024
10.58
10.70
10.54
10.63
21,364,208
-0.01(-0.09%)
Jan 11, 2024
10.60
10.89
10.53
10.64
27,380,018
-0.01(-0.09%)
Jan 10, 2024
10.79
10.84
10.61
10.65
17,723,376
-0.15(-1.39%)
Jan 09, 2024
11.02
11.02
10.75
10.80
16,221,061
-0.04(-0.37%)
Jan 08, 2024
11.24
11.24
10.82
10.84
20,178,242
-0.47(-4.16%)
Jan 05, 2024
11.32
11.38
11.15
11.31
23,093,686
-0.02(-0.18%)
Jan 04, 2024
11.32
11.34
11.14
11.33
20,288,222
+0.12(+1.07%)
Jan 03, 2024
11.11
11.23
11.06
11.21
23,233,028
+0.25(+2.28%)
Jan 02, 2024
10.80
11.09
10.79
10.96
21,312,138
+0.35(+3.30%)
Dec 29, 2023
10.51
10.71
10.49
10.61
25,603,932
+0.10(+0.95%)
Dec 28, 2023
10.44
10.53
10.42
10.51
15,856,919
+0.02(+0.19%)
Dec 27, 2023
10.51
10.56
10.47
10.49
17,514,760
-0.04(-0.38%)
Dec 26, 2023
10.61
10.61
10.49
10.53
8,088,447
-0.12(-1.13%)
Dec 22, 2023
10.62
10.75
10.57
10.65
14,773,341
-0.02(-0.19%)
Dec 21, 2023
10.72
10.86
10.65
10.67
28,173,748
-0.25(-2.29%)
Dec 20, 2023
10.64
10.93
10.53
10.92
21,630,920
+0.33(+3.07%)
Dec 19, 2023
10.68
10.69
10.59
10.59
14,840,109
-0.10(-0.92%)
Dec 18, 2023
10.82
10.84
10.65
10.69
15,574,431
-0.16(-1.45%)
Dec 15, 2023
10.90
10.94
10.77
10.85
24,133,556
-0.09(-0.81%)
Dec 14, 2023
10.86
11.10
10.78
10.94
19,954,188
+0.04(+0.36%)
Dec 13, 2023
11.13
11.18
10.87
10.90
23,895,882
-0.28(-2.54%)
Dec 12, 2023
11.37
11.43
11.18
11.18
18,421,330
-0.19(-1.64%)
Dec 11, 2023
11.60
11.60
11.35
11.37
16,699,146
-0.19(-1.61%)
Dec 08, 2023
11.76
11.78
11.53
11.56
23,539,008
-0.09(-0.76%)
Dec 07, 2023
11.81
11.87
11.60
11.64
15,701,064
-0.33(-2.79%)
Dec 06, 2023
11.66
12.00
11.65
11.98
17,365,494
+0.14(+1.16%)
Dec 05, 2023
12.02
12.03
11.76
11.84
18,048,644
-0.07(-0.58%)
Dec 04, 2023
11.90
12.12
11.88
11.91
16,489,624
+0.24(+2.02%)
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
.