QLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	106.04	106.63	105.28	105.78	-	0.14%	895,652
May 27, 2025	103.64	105.82	103.05	105.63	105.63	4.65%	2,372,671
May 23, 2025	99.71	101.96	99.48	100.94	100.94	-1.90%	3,599,833
May 22, 2025	102.73	104.36	102.23	102.90	102.90	0.37%	2,336,373
May 21, 2025	103.83	106.58	101.79	102.52	102.52	-2.78%	3,969,917
May 20, 2025	105.16	105.74	104.01	105.45	105.45	-0.72%	2,095,378
May 19, 2025	103.08	106.42	103.05	106.21	106.21	0.14%	3,059,428
May 16, 2025	105.70	106.11	104.26	106.06	106.06	0.86%	2,597,071
May 15, 2025	104.03	106.21	103.54	105.16	105.16	0.22%	2,532,370
May 14, 2025	104.15	105.15	103.76	104.93	104.93	1.20%	3,050,445
May 13, 2025	101.18	104.42	100.90	103.69	103.69	3.01%	3,897,627
May 12, 2025	100.33	100.69	98.23	100.66	100.66	8.14%	4,550,202
May 9, 2025	93.96	94.45	92.44	93.08	93.08	-0.17%	2,310,137
May 8, 2025	93.34	94.92	91.73	93.24	93.24	1.99%	3,084,562
May 7, 2025	90.93	92.31	88.93	91.42	91.42	0.75%	4,709,587
May 6, 2025	89.99	92.08	89.47	90.74	90.74	-1.84%	2,824,367
May 5, 2025	91.93	93.61	91.72	92.44	92.44	-1.18%	1,794,837
May 2, 2025	92.69	94.34	92.07	93.54	93.54	3.07%	2,698,458
May 1, 2025	91.53	93.03	90.56	90.75	90.75	2.45%	11,353,896
Apr 30, 2025	85.52	89.24	83.74	88.58	88.58	-0.02%	3,361,931
Apr 29, 2025	86.62	88.95	86.48	88.60	88.60	1.23%	2,261,613
Apr 28, 2025	87.72	88.39	85.14	87.52	87.52	-0.05%	2,440,168
Apr 25, 2025	85.52	87.77	84.94	87.56	87.56	2.21%	3,484,103
Apr 24, 2025	81.81	85.80	81.60	85.67	85.67	5.69%	4,374,626
Apr 23, 2025	82.47	84.21	80.56	81.06	81.06	4.45%	5,572,596
Apr 22, 2025	75.72	78.69	75.31	77.61	77.61	5.11%	4,752,158
Apr 21, 2025	75.57	75.88	71.97	73.84	73.84	-4.89%	4,509,389
Apr 17, 2025	78.69	78.91	76.71	77.64	77.64	-0.15%	4,445,835
Apr 16, 2025	79.44	80.76	75.40	77.76	77.76	-6.01%	8,268,682
Apr 15, 2025	82.92	84.30	82.06	82.73	82.73	0.23%	3,301,481
Apr 14, 2025	85.06	85.25	80.82	82.54	82.54	1.39%	5,820,384
Apr 11, 2025	78.12	81.93	76.88	81.41	81.41	3.54%	4,812,881
Apr 10, 2025	81.36	82.06	73.63	78.63	78.63	-8.17%	8,724,170
Apr 9, 2025	69.13	86.50	69.10	85.63	85.63	23.49%	18,948,242
Apr 8, 2025	76.89	78.50	67.19	69.34	69.34	-3.72%	11,596,578
Apr 7, 2025	66.71	78.50	64.72	72.02	72.02	0.29%	12,420,316
Apr 4, 2025	77.18	77.96	71.75	71.81	71.81	-12.21%	10,794,873
Apr 3, 2025	83.98	85.37	81.59	81.80	81.80	-10.69%	5,182,358
Apr 2, 2025	87.76	92.90	87.68	91.59	91.59	1.46%	4,030,427
Apr 1, 2025	88.24	90.62	87.16	90.27	90.27	1.56%	4,727,172
Mar 31, 2025	86.23	89.22	84.45	88.88	88.88	-0.07%	15,609,346
Mar 28, 2025	93.15	93.40	88.56	88.94	88.94	-5.26%	4,122,900
Mar 27, 2025	94.18	95.83	93.37	93.88	93.88	-1.19%	3,133,670
Mar 26, 2025	98.18	98.49	94.37	95.01	95.01	-3.70%	3,224,989
Mar 25, 2025	97.83	98.70	97.47	98.66	98.63	1.19%	2,000,536
Mar 24, 2025	96.43	97.87	96.17	97.50	97.47	4.21%	3,121,332
Mar 21, 2025	90.89	93.75	90.46	93.56	93.54	0.71%	3,098,007
Mar 20, 2025	91.96	94.96	91.71	92.90	92.88	-0.66%	2,733,479
Mar 19, 2025	91.99	95.25	91.25	93.52	93.50	2.54%	3,287,377
Mar 18, 2025	93.07	93.07	90.30	91.20	91.18	-3.38%	2,528,850