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
)
46.72
-1.94 (-3.99%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2024
47.72
49.16
47.41
49.16
4,981,095
+1.81(+3.82%)
Apr 29, 2024
47.28
47.95
47.12
47.35
3,921,734
-0.35(-0.73%)
Apr 26, 2024
48.49
48.65
47.36
47.70
5,456,674
-1.53(-3.11%)
Apr 25, 2024
50.40
50.64
49.01
49.23
5,178,201
+0.52(+1.07%)
Apr 24, 2024
48.30
49.20
47.95
48.71
3,920,250
-0.27(-0.55%)
Apr 23, 2024
50.03
50.12
48.71
48.98
4,244,878
-1.49(-2.95%)
Apr 22, 2024
50.86
51.69
49.91
50.47
4,897,273
-1.02(-1.98%)
Apr 19, 2024
49.74
51.87
49.62
51.49
7,519,483
+2.05(+4.15%)
Apr 18, 2024
48.74
49.56
48.33
49.44
5,706,654
+0.60(+1.23%)
Apr 17, 2024
47.22
49.03
47.22
48.84
6,985,780
+1.18(+2.48%)
Apr 16, 2024
47.70
47.95
47.06
47.66
6,012,488
+0.01(+0.02%)
Apr 15, 2024
45.34
47.81
45.30
47.65
7,867,337
+1.55(+3.36%)
Apr 12, 2024
45.54
46.38
45.31
46.10
8,553,458
+1.46(+3.27%)
Apr 11, 2024
45.73
46.22
44.47
44.64
7,464,440
-1.45(-3.15%)
Apr 10, 2024
46.37
46.51
45.90
46.09
8,183,127
+37.04(+409.28%)
Apr 09, 2024
9.030
9.260
9.010
9.050
25,427,170
-0.08(-0.88%)
Apr 08, 2024
9.080
9.180
9.040
9.130
17,734,544
+0.01(+0.11%)
Apr 05, 2024
9.280
9.320
9.005
9.120
30,087,864
-0.22(-2.36%)
Apr 04, 2024
8.890
9.350
8.860
9.340
23,996,696
+0.28(+3.09%)
Apr 03, 2024
9.180
9.190
8.970
9.060
15,101,804
-0.03(-0.33%)
Apr 02, 2024
9.130
9.210
9.070
9.090
14,069,742
+0.16(+1.79%)
Apr 01, 2024
8.930
9.008
8.830
8.930
19,040,708
-0.03(-0.33%)
Mar 28, 2024
8.930
8.925
8.925
8.960
13,293,515
+0.04(+0.45%)
Mar 27, 2024
8.860
9.045
8.860
8.920
15,270,436
-0.06(-0.67%)
Mar 26, 2024
8.850
8.990
8.820
8.980
12,757,693
+0.06(+0.67%)
Mar 25, 2024
8.970
9.006
8.850
8.920
12,161,200
+0.07(+0.79%)
Mar 22, 2024
8.880
8.930
8.800
8.850
11,438,567
-0.01(-0.11%)
Mar 21, 2024
8.740
8.870
8.720
8.860
16,608,343
-0.08(-0.89%)
Mar 20, 2024
9.110
9.180
8.920
8.940
17,308,112
-0.36(-3.87%)
Mar 19, 2024
9.440
9.535
9.290
9.300
18,915,400
-0.06(-0.64%)
Mar 18, 2024
9.300
9.370
9.200
9.360
16,971,240
-0.18(-1.89%)
Mar 15, 2024
9.440
9.580
9.410
9.540
19,974,978
+0.23(+2.47%)
Mar 14, 2024
9.210
9.420
9.180
9.310
23,021,220
+0.06(+0.65%)
Mar 13, 2024
9.160
9.295
9.150
9.250
19,598,240
+0.15(+1.65%)
Mar 12, 2024
9.270
9.420
9.090
9.100
28,500,422
-0.27(-2.88%)
Mar 11, 2024
9.370
9.460
9.320
9.370
23,979,332
+0.06(+0.64%)
Mar 08, 2024
9.030
9.330
8.915
9.310
33,746,640
+0.28(+3.10%)
Mar 07, 2024
9.160
9.230
8.980
9.030
25,830,092
-0.28(-3.01%)
Mar 06, 2024
9.250
9.400
9.173
9.310
23,046,172
-0.12(-1.27%)
Mar 05, 2024
9.230
9.529
9.230
9.430
24,212,884
+0.33(+3.63%)
Mar 04, 2024
9.030
9.110
9.010
9.100
18,259,708
+0.07(+0.78%)
Mar 01, 2024
9.270
9.270
8.990
9.030
14,904,578
-0.27(-2.90%)
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
14,483,090
+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%)
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
.