$35.07 -0.06 (%) PrShs UltSh QQQ Shs - NYSEARCA

Aug. 28, 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
11/15/201012.5612.7912.5112.7713,289,000
11/12/201012.4112.8712.3112.6818,621,300
11/11/201012.5012.6012.2412.2913,763,000
11/10/201012.2212.4212.1012.1413,409,000
11/9/201012.0312.3611.9912.259,941,630
11/8/201012.1912.2612.0912.127,275,210
11/5/201012.1512.2312.0912.1611,113,300
11/4/201012.1712.2412.0612.1615,486,200
11/3/201012.5512.7912.4512.4814,429,600
11/2/201012.6512.6912.5112.5810,113,000
11/1/201012.7812.9812.6012.8813,322,200
10/29/201012.8212.8912.7312.888,396,240
10/28/201012.7713.0412.7512.8313,045,300
10/27/201013.0913.1412.8612.8612,213,600
10/26/201013.1713.2612.9012.9610,868,500
10/25/201013.0413.0712.8513.0411,630,700
10/22/201013.3313.3813.1313.169,467,190
10/21/201013.2213.6013.1113.3515,706,900
10/20/201013.5113.5613.1913.3912,176,000
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
  • Showing 1201-1255 of 1,255 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!