Ultrashort QQQ ETF (NY: QID )

18.46 USD -0.20 (-1.07%)
Streaming Delayed Price Updated: 1:06 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 18.79 18.89 18.66 18.66 5,167,554 -0.26(-1.37%)
Oct 14, 2021 19.24 19.31 18.89 18.92 6,177,624 -0.71(-3.62%)
Oct 13, 2021 19.70 19.92 19.56 19.63 7,568,618 -0.32(-1.60%)
Oct 12, 2021 19.65 20.03 19.61 19.95 9,196,835 +0.13(+0.66%)
Oct 11, 2021 19.68 19.83 19.30 19.82 6,025,121 +0.30(+1.54%)
Oct 08, 2021 19.22 19.58 19.19 19.52 8,276,973 +0.18(+0.93%)
Oct 07, 2021 19.35 19.40 19.03 19.34 8,799,733 -0.34(-1.73%)
Oct 06, 2021 20.32 20.42 19.66 19.68 17,630,897 -0.27(-1.35%)
Oct 05, 2021 20.38 20.40 19.68 19.95 10,264,839 -0.53(-2.59%)
Oct 04, 2021 19.87 20.75 19.82 20.48 15,711,919 +0.80(+4.07%)
Oct 01, 2021 19.85 20.32 19.55 19.68 14,050,974 -0.27(-1.35%)
Sep 30, 2021 19.60 19.96 19.42 19.95 18,092,520 +0.19(+0.96%)
Sep 29, 2021 19.55 19.85 19.34 19.76 14,552,579 +0.05(+0.25%)
Sep 28, 2021 19.13 19.76 19.07 19.71 16,839,848 +1.05(+5.63%)
Sep 27, 2021 18.67 18.92 18.57 18.66 12,644,648 +0.30(+1.63%)
Sep 24, 2021 18.64 18.67 18.33 18.36 6,647,316 -0.05(-0.27%)
Sep 23, 2021 18.64 18.68 18.30 18.41 10,109,811 -0.35(-1.87%)
Sep 22, 2021 19.01 19.12 18.60 18.76 11,873,535 -0.37(-1.93%)
Sep 21, 2021 18.97 19.24 18.83 19.13 10,256,904 -0.02(-0.10%)
Sep 20, 2021 18.99 19.63 18.80 19.15 12,038,327 +0.74(+4.02%)
Sep 17, 2021 18.03 18.50 18.03 18.41 9,301,862 +0.43(+2.39%)
Sep 16, 2021 18.14 18.32 17.92 17.98 5,049,679 -0.02(-0.11%)
Sep 15, 2021 18.24 18.46 17.97 18.00 5,572,194 -0.27(-1.48%)
Sep 14, 2021 18.01 18.37 17.95 18.27 6,801,136 +0.11(+0.61%)
Sep 13, 2021 17.91 18.37 17.87 18.16 8,635,392 +0.02(+0.11%)
Sep 10, 2021 17.70 18.18 17.64 18.14 6,658,276 +0.27(+1.51%)
Sep 09, 2021 17.74 17.90 17.63 17.87 5,819,363 +0.13(+0.73%)
Sep 08, 2021 17.66 17.97 17.65 17.74 6,540,114 +0.12(+0.68%)
Sep 07, 2021 17.68 17.78 17.57 17.62 3,816,765 -0.05(-0.28%)
Sep 03, 2021 17.88 17.91 17.64 17.67 3,816,037 -0.11(-0.62%)
Sep 02, 2021 17.65 17.91 17.62 17.78 4,245,375 +0.00(+0.00%)
Sep 01, 2021 17.74 17.80 17.58 17.78 5,620,748 -0.07(-0.39%)
Aug 31, 2021 17.79 17.98 17.79 17.85 4,150,370 +0.04(+0.22%)
Aug 30, 2021 18.15 18.15 17.76 17.81 4,794,976 -0.41(-2.25%)
Aug 27, 2021 18.53 18.56 18.17 18.22 4,938,299 -0.36(-1.94%)
Aug 26, 2021 18.44 18.62 18.36 18.58 5,502,274 +0.22(+1.20%)
Aug 25, 2021 18.37 18.44 18.29 18.36 3,412,807 -0.02(-0.11%)
Aug 24, 2021 18.45 18.49 18.33 18.38 3,700,802 -0.13(-0.70%)
Aug 23, 2021 18.97 18.97 18.43 18.51 6,115,601 -0.57(-2.99%)
Aug 20, 2021 19.37 19.39 19.03 19.08 6,271,822 -0.41(-2.10%)
Aug 19, 2021 19.89 19.92 19.30 19.49 10,298,049 -0.19(-0.97%)
Aug 18, 2021 19.36 19.70 19.21 19.68 6,485,020 +0.38(+1.97%)
Aug 17, 2021 19.27 19.56 19.15 19.30 6,993,488 +0.34(+1.79%)
Aug 16, 2021 19.11 19.51 18.96 18.96 5,784,499 -0.02(-0.11%)
Aug 13, 2021 19.09 19.14 18.95 18.98 3,453,924 -0.14(-0.73%)
Aug 12, 2021 19.32 19.46 19.08 19.12 4,200,037 -0.14(-0.73%)
Aug 11, 2021 19.05 19.40 19.00 19.26 5,411,089 +0.06(+0.31%)
Aug 10, 2021 18.95 19.32 18.91 19.20 4,764,135 +0.21(+1.11%)
Aug 09, 2021 19.03 19.14 18.94 18.99 3,197,950 -0.09(-0.47%)
Aug 06, 2021 19.05 19.19 18.94 19.08 4,114,821 +0.19(+1.01%)
Aug 05, 2021 19.07 19.13 18.89 18.89 4,228,600 -0.25(-1.31%)
Aug 04, 2021 19.20 19.32 19.05 19.14 6,457,323 -0.06(-0.31%)
Aug 03, 2021 19.36 19.71 19.20 19.20 7,362,714 -0.25(-1.29%)
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.