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

Ultrashort QQQ -2X ETF (NY: QID )

49.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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, 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 14,482,590 +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%)
Dec 01, 2023 11.81 11.91 11.64 11.67 19,832,244 -0.07(-0.58%)
Nov 30, 2023 11.65 11.92 11.63 11.74 23,167,326 +0.07(+0.59%)
Nov 29, 2023 11.50 11.68 11.41 11.67 16,243,901 +0.03(+0.25%)
Nov 28, 2023 11.75 11.77 11.60 11.64 15,523,242 -0.06(-0.50%)
Nov 27, 2023 11.71 11.75 11.58 11.70 10,607,537 +0.04(+0.34%)
Nov 24, 2023 11.67 11.73 11.62 11.66 6,561,146 +0.04(+0.34%)
Nov 22, 2023 11.60 11.69 11.45 11.62 19,892,204 -0.10(-0.84%)
Nov 21, 2023 11.67 11.82 11.67 11.72 12,328,623 +0.16(+1.36%)
Nov 20, 2023 11.86 11.87 11.53 11.57 16,194,241 -0.29(-2.48%)
Nov 17, 2023 11.91 11.97 11.79 11.86 16,675,186 +0.02(+0.17%)
Nov 16, 2023 11.93 12.00 11.84 11.84 21,578,256 -0.02(-0.17%)
Nov 15, 2023 11.77 11.96 11.74 11.86 20,653,812 -0.03(-0.25%)
Nov 14, 2023 11.99 12.02 11.82 11.89 17,705,092 -0.52(-4.19%)
Nov 13, 2023 12.44 12.54 12.34 12.41 14,931,423 +0.07(+0.56%)
Nov 10, 2023 12.78 12.82 12.32 12.34 14,419,196 -0.55(-4.26%)
Nov 09, 2023 12.66 12.94 12.58 12.89 22,889,088 +0.19(+1.47%)
Nov 08, 2023 12.68 12.86 12.63 12.70 15,195,875 -0.02(-0.15%)
Nov 07, 2023 12.88 12.97 12.64 12.72 19,947,120 -0.23(-1.74%)
Nov 06, 2023 13.00 13.12 12.91 12.95 13,444,288 -0.09(-0.68%)
Nov 03, 2023 13.26 13.28 12.95 13.04 18,838,202 -0.32(-2.42%)
Nov 02, 2023 13.49 13.60 13.34 13.36 22,006,436 -0.47(-3.40%)
Nov 01, 2023 14.27 14.28 13.79 13.83 30,856,912 -0.50(-3.49%)
Oct 31, 2023 14.48 14.69 14.30 14.33 17,685,398 -0.15(-1.02%)
Oct 30, 2023 14.60 14.71 14.36 14.48 23,521,514 -0.30(-2.06%)
Oct 27, 2023 14.70 14.91 14.49 14.78 35,036,348 -0.16(-1.05%)
Oct 26, 2023 14.49 15.05 14.41 14.94 36,726,808 +0.56(+3.89%)
Oct 25, 2023 13.88 14.42 13.88 14.38 28,802,102 +0.69(+5.01%)
Oct 24, 2023 13.82 13.96 13.64 13.69 23,160,962 -0.27(-1.97%)
Oct 23, 2023 14.18 14.33 13.67 13.97 30,956,662 -0.08(-0.56%)
Oct 20, 2023 13.68 14.06 13.64 14.05 28,950,886 +0.42(+3.10%)
Oct 19, 2023 13.28 13.69 13.19 13.63 31,425,762 +0.24(+1.76%)
Oct 18, 2023 13.20 13.47 13.05 13.39 21,071,198 +0.37(+2.86%)
Oct 17, 2023 13.19 13.34 12.90 13.02 20,539,728 +0.09(+0.68%)
Oct 16, 2023 13.14 13.14 12.85 12.93 16,852,538 -0.30(-2.30%)
Oct 13, 2023 12.86 13.33 12.82 13.23 20,941,640 +0.32(+2.51%)
Oct 12, 2023 12.77 13.07 12.65 12.91 21,063,252 +0.12(+0.92%)
Oct 11, 2023 12.89 13.02 12.78 12.79 16,348,200 -0.19(-1.44%)
Oct 10, 2023 13.10 13.14 12.78 12.98 18,384,024 -0.15(-1.12%)
Oct 09, 2023 13.43 13.54 13.08 13.13 15,495,436 -0.14(-1.04%)
Oct 06, 2023 13.96 14.01 13.16 13.26 21,661,756 -0.44(-3.22%)
Oct 05, 2023 13.62 13.97 13.60 13.70 16,557,826 +0.10(+0.72%)
Oct 04, 2023 13.93 13.96 13.54 13.61 19,009,832 -0.39(-2.80%)
Oct 03, 2023 13.70 14.11 13.54 14.00 19,102,506 +0.48(+3.56%)
Oct 02, 2023 13.71 13.77 13.40 13.52 16,999,278 -0.22(-1.57%)
Sep 29, 2023 13.47 13.83 13.38 13.73 19,564,428 -0.02(-0.14%)
Sep 28, 2023 14.06 14.13 13.58 13.75 25,892,398 -0.22(-1.54%)
Sep 27, 2023 13.95 14.26 13.81 13.97 22,323,994 -0.05(-0.35%)
Sep 26, 2023 13.82 14.11 13.78 14.02 23,010,894 +0.40(+2.95%)
Sep 25, 2023 13.83 13.79 13.61 13.62 15,096,277 -0.13(-0.93%)
Sep 22, 2023 13.61 13.77 13.44 13.74 16,563,610 -0.01(-0.07%)
Sep 21, 2023 13.54 13.75 13.47 13.75 21,879,288 +0.51(+3.85%)
Sep 20, 2023 12.79 13.25 12.77 13.24 20,944,912 +0.37(+2.87%)
Sep 19, 2023 12.91 13.08 12.82 12.87 14,376,665 +0.06(+0.45%)
Sep 18, 2023 12.90 12.91 12.73 12.82 12,705,422 -0.02(-0.15%)
Sep 15, 2023 12.49 12.89 12.47 12.84 18,148,806 +0.44(+3.51%)
Sep 14, 2023 12.48 12.63 12.33 12.40 17,546,060 -0.19(-1.54%)
Sep 13, 2023 12.68 12.75 12.48 12.59 18,242,490 -0.09(-0.69%)
Sep 12, 2023 12.52 12.71 12.43 12.68 16,296,250 +0.28(+2.26%)
Sep 11, 2023 12.50 12.63 12.37 12.40 13,986,710 -0.30(-2.36%)
Sep 08, 2023 12.74 12.77 12.54 12.70 16,559,823 -0.04(-0.30%)
Sep 07, 2023 12.86 12.92 12.67 12.74 18,201,276 +0.20(+1.62%)
Sep 06, 2023 12.38 12.67 12.35 12.54 15,134,164 +0.21(+1.73%)
Sep 05, 2023 12.41 12.46 12.24 12.32 12,155,161 -0.01(-0.08%)
Sep 01, 2023 12.16 12.44 12.13 12.33 15,435,549 +0.02(+0.16%)
Aug 31, 2023 12.38 12.39 12.20 12.31 15,812,988 -0.06(-0.47%)
Aug 30, 2023 12.50 12.57 12.33 12.37 13,672,129 -0.14(-1.08%)
Aug 29, 2023 13.10 13.11 12.48 12.51 19,401,378 -0.56(-4.30%)
Aug 28, 2023 13.06 13.26 13.00 13.07 17,213,242 -0.20(-1.53%)
Aug 25, 2023 13.41 13.67 13.14 13.27 24,371,262 -0.20(-1.51%)
Aug 24, 2023 12.66 13.48 12.66 13.47 22,362,772 +0.57(+4.43%)
Aug 23, 2023 13.24 13.25 12.83 12.90 20,028,714 -0.42(-3.13%)
Aug 22, 2023 13.09 13.38 13.09 13.32 13,313,118 +0.05(+0.36%)
Aug 21, 2023 13.62 13.65 13.23 13.27 23,527,272 -0.45(-3.25%)
Aug 18, 2023 13.95 13.98 13.62 13.72 17,664,942 +0.04(+0.28%)
Aug 17, 2023 13.28 13.71 13.25 13.68 20,791,558 +0.31(+2.32%)
Aug 16, 2023 13.14 13.38 13.02 13.37 17,069,086 +0.28(+2.14%)
Aug 15, 2023 12.89 13.14 12.83 13.09 14,595,445 +0.27(+2.11%)
Aug 14, 2023 13.16 13.21 12.81 12.82 13,887,900 -0.29(-2.22%)
Aug 11, 2023 13.12 13.21 12.98 13.11 17,309,898 +0.17(+1.35%)
Aug 10, 2023 12.77 13.05 12.53 12.93 24,723,204 -0.04(-0.30%)
Aug 09, 2023 12.67 13.02 12.66 12.97 15,450,705 +0.29(+2.29%)
Aug 08, 2023 12.64 12.90 12.64 12.68 12,772,681 +0.21(+1.71%)
Aug 07, 2023 12.56 12.71 12.46 12.47 16,363,185 -0.21(-1.68%)
Aug 04, 2023 12.44 12.71 12.27 12.68 20,226,980 +0.12(+0.92%)
Aug 03, 2023 12.67 12.69 12.41 12.56 19,710,942 +0.06(+0.46%)
Aug 02, 2023 12.21 12.58 12.20 12.51 19,170,242 +0.52(+4.36%)
Aug 01, 2023 12.00 12.11 11.93 11.98 11,686,209 +0.09(+0.73%)
Jul 31, 2023 11.92 12.00 11.85 11.90 11,326,608 -0.02(-0.16%)
Jul 28, 2023 12.10 12.14 11.86 11.92 13,939,860 -0.45(-3.68%)
Jul 27, 2023 11.94 12.46 11.84 12.37 22,524,068 +0.08(+0.63%)
Jul 26, 2023 12.29 12.45 12.19 12.29 12,563,151 +0.09(+0.71%)
Jul 25, 2023 12.34 12.34 12.10 12.21 11,957,072 -0.17(-1.41%)
Jul 24, 2023 12.35 12.51 12.28 12.38 9,772,261 -0.04(-0.31%)
Jul 21, 2023 12.19 12.44 12.13 12.42 16,583,878 +0.08(+0.63%)
Jul 20, 2023 11.98 12.40 11.89 12.34 19,910,904 +0.55(+4.68%)
Jul 19, 2023 11.70 11.86 11.64 11.79 15,120,444 +0.02(+0.16%)
Jul 18, 2023 12.01 12.13 11.69 11.77 15,022,896 -0.19(-1.62%)
Jul 17, 2023 12.14 12.17 11.91 11.96 10,342,912 -0.21(-1.75%)
Jul 14, 2023 12.15 12.24 11.94 12.18 13,141,486 +0.00(+0.00%)
Jul 13, 2023 12.38 12.43 12.12 12.18 12,712,883 -0.42(-3.31%)
Jul 12, 2023 12.62 12.77 12.50 12.59 17,469,884 -0.32(-2.47%)
Jul 11, 2023 13.01 13.16 12.88 12.91 13,810,489 -0.13(-0.96%)
Jul 10, 2023 13.08 13.25 12.99 13.04 14,263,270 +0.00(+0.00%)
Jul 07, 2023 12.97 13.06 12.74 13.04 13,012,996 +0.10(+0.75%)
Jul 06, 2023 13.01 13.15 12.91 12.94 15,904,513 +0.19(+1.52%)
Jul 05, 2023 12.84 12.85 12.62 12.75 10,000,083 +0.01(+0.08%)
Jul 03, 2023 12.76 12.83 12.69 12.74 5,049,424 -0.06(-0.45%)
Jun 30, 2023 12.93 12.95 12.71 12.80 11,072,528 -0.39(-2.94%)
Jun 29, 2023 13.15 13.31 13.11 13.18 11,975,744 +0.06(+0.44%)
Jun 28, 2023 13.31 13.32 12.98 13.13 11,660,159 -0.05(-0.37%)
Jun 27, 2023 13.52 13.58 13.12 13.17 12,111,500 -0.45(-3.34%)
Jun 26, 2023 13.32 13.64 13.11 13.63 12,410,569 +0.36(+2.70%)
Jun 23, 2023 13.31 13.40 13.11 13.27 12,024,428 +0.26(+2.01%)
Jun 22, 2023 13.43 13.45 13.00 13.01 12,021,508 -0.30(-2.25%)
Jun 21, 2023 13.04 13.38 13.01 13.31 15,066,243 +0.35(+2.71%)
Jun 20, 2023 13.03 13.17 12.86 12.96 13,885,560 +0.04(+0.30%)
Jun 16, 2023 12.58 12.94 12.58 12.92 16,914,074 +0.17(+1.35%)
Jun 15, 2023 13.13 13.20 12.63 12.75 24,692,698 -3.88(-23.34%)
May 08, 2023 16.76 16.87 16.59 16.63 10,027,808 -0.08(-0.46%)
May 05, 2023 17.18 17.22 16.60 16.71 13,065,686 -0.72(-4.13%)
May 04, 2023 17.33 17.55 17.21 17.43 16,324,413 +0.14(+0.83%)
May 03, 2023 17.03 17.30 16.74 17.28 18,049,962 +0.22(+1.29%)
May 02, 2023 16.78 17.24 16.74 17.06 17,186,706 +0.29(+1.71%)
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.