$32.16 +0.18 (%) PrShs UltSh QQQ Shs - NYSEARCA

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QID historical data

Date Open High Low Close Volume
10/19/201013.5913.7913.3813.5821,007,600
10/18/201013.2413.3513.1413.3511,758,000
10/15/201013.5013.7213.2513.2515,856,300
10/14/201013.7613.9813.7213.8311,795,100
10/13/201013.8513.9213.6513.7711,324,300
10/12/201014.2614.5013.9514.0212,017,300
10/11/201014.2014.3014.0714.229,455,340
10/8/201014.4114.6114.1514.2213,987,500
10/7/201014.3514.6614.3514.4313,636,000
10/6/201014.3314.7114.2514.5015,312,800
10/5/201014.6914.7214.2314.2915,682,600
10/4/201014.7915.1914.6815.0314,649,500
10/1/201014.4214.8414.3914.7013,282,500
9/30/201014.3914.8514.2114.6719,500,700
9/29/201014.5414.6414.3914.539,784,210
9/28/201014.4114.9514.3914.4815,976,900
9/27/201014.3414.5014.2714.488,710,180
9/24/201014.6014.6514.3114.3315,374,300
9/23/201015.1215.1514.6314.9617,516,300
9/22/201014.9715.0914.7214.9314,658,600
9/21/201014.8314.9714.6314.8817,216,400
9/20/201015.2615.3014.7814.8516,221,000
9/17/201015.2915.5415.2815.3714,924,400
9/16/201015.6715.7515.4615.499,244,170
9/15/201015.8915.9915.5815.6310,769,200
9/14/201016.0116.0715.6515.8111,975,600
9/13/201016.1616.1615.8715.9512,474,000
9/10/201016.4916.6616.3616.429,759,140
9/9/201016.3716.6016.3316.5214,152,200
9/8/201016.9616.9816.5116.6711,167,500
9/7/201016.9817.1316.8317.097,697,980
9/3/201017.0617.2016.8416.8513,630,300
9/2/201017.7617.8517.4117.429,902,400
9/1/201018.4018.4317.7017.8215,985,800
8/31/201019.0319.2018.6318.9115,298,000
8/30/201018.6318.8418.2918.828,728,500
8/27/201018.6519.4218.3818.4421,571,500
8/26/201018.3318.9518.2618.9113,540,900
8/25/201019.1019.1618.3118.4715,337,600
8/24/201018.5518.9818.4518.8418,303,700
8/23/201017.5518.1717.4718.1513,575,600
8/20/201017.9218.1117.7317.8010,066,900
8/19/201017.5418.0917.4117.8615,557,200
8/18/201017.5317.6817.1217.3411,634,200
8/17/201017.6717.7417.1517.4710,648,800
8/16/201018.1918.3317.6817.9311,071,400
8/13/201017.8718.0017.7318.0011,036,300
8/12/201018.1218.2017.6017.7319,395,700
8/11/201017.1217.6117.1117.4421,463,300
8/10/201016.5516.8416.3816.5614,587,500
8/9/201016.3416.4916.2116.328,418,500
8/6/201016.8317.0116.4516.5014,104,900
8/5/201016.5516.6816.4016.457,921,200
8/4/201016.5716.7116.3516.4010,151,000
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!