QLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	115.77	117.06	114.88	116.33	116.33	-0.18%	1,571,422
Dec 24, 2024	114.29	116.54	114.02	116.54	116.54	2.70%	1,420,881
Dec 23, 2024	112.03	113.62	110.58	113.48	113.48	1.82%	2,405,201
Dec 20, 2024	107.88	114.01	107.39	111.45	111.39	1.77%	4,993,785
Dec 19, 2024	112.54	112.78	109.39	109.51	109.45	-0.97%	4,822,266
Dec 18, 2024	118.84	119.61	109.90	110.58	110.52	-7.22%	4,551,454
Dec 17, 2024	119.42	119.91	118.44	119.18	119.12	-0.89%	2,113,536
Dec 16, 2024	118.01	120.68	117.97	120.25	120.19	2.88%	2,039,340
Dec 13, 2024	116.86	118.03	115.50	116.88	116.82	1.48%	1,789,479
Dec 12, 2024	115.71	116.26	114.99	115.18	115.12	-1.31%	1,769,867
Dec 11, 2024	114.56	117.01	114.42	116.71	116.65	3.60%	1,963,615
Dec 10, 2024	113.97	114.77	112.08	112.65	112.59	-0.73%	2,093,842
Dec 9, 2024	114.84	115.21	112.98	113.48	113.42	-1.60%	2,025,164
Dec 6, 2024	113.57	115.41	113.54	115.33	115.27	1.75%	2,264,045
Dec 5, 2024	113.97	114.30	113.17	113.35	113.29	-0.55%	1,216,767
Dec 4, 2024	112.72	114.07	112.43	113.98	113.92	2.44%	2,269,640
Dec 3, 2024	109.97	111.35	109.78	111.27	111.21	0.63%	1,639,604
Dec 2, 2024	108.77	111.01	108.63	110.57	110.51	2.18%	2,636,483
Nov 29, 2024	106.61	108.49	106.39	108.21	108.15	1.65%	1,292,543
Nov 27, 2024	107.67	107.67	105.00	106.45	106.39	-1.59%	1,814,078
Nov 26, 2024	107.66	108.51	107.31	108.17	108.11	1.05%	1,581,323
Nov 25, 2024	108.45	109.10	106.07	107.05	106.99	0.31%	2,330,912
Nov 22, 2024	106.14	107.01	105.48	106.72	106.66	0.25%	1,934,859
Nov 21, 2024	106.96	107.23	103.35	106.45	106.39	0.73%	2,683,460
Nov 20, 2024	105.68	105.81	102.90	105.68	105.62	-0.12%	2,976,705
Nov 19, 2024	103.28	106.04	103.18	105.81	105.75	1.33%	2,391,630
Nov 18, 2024	103.63	105.30	103.06	104.42	104.36	1.43%	2,167,951
Nov 15, 2024	105.72	105.86	102.11	102.95	102.89	-4.83%	3,546,864
Nov 14, 2024	109.59	109.96	107.84	108.18	108.12	-1.44%	1,969,467
Nov 13, 2024	109.83	110.92	108.80	109.76	109.70	-0.28%	1,646,781
Nov 12, 2024	110.42	110.81	108.75	110.07	110.01	-0.35%	2,145,736
Nov 11, 2024	111.09	111.20	109.22	110.46	110.40	-0.13%	2,537,377
Nov 8, 2024	110.11	110.93	109.90	110.60	110.54	0.14%	1,729,307
Nov 7, 2024	108.25	110.76	108.23	110.45	110.39	3.15%	2,570,780
Nov 6, 2024	105.02	107.40	104.60	107.08	107.02	5.44%	4,768,593
Nov 5, 2024	99.71	101.84	99.66	101.56	101.51	2.55%	2,088,819
Nov 4, 2024	99.40	100.44	98.35	99.03	98.98	-0.62%	2,330,308
Nov 1, 2024	98.84	101.01	98.75	99.65	99.60	1.39%	2,679,586
Oct 31, 2024	101.81	101.81	98.24	98.28	98.23	-5.04%	4,399,582
Oct 30, 2024	104.74	105.15	103.31	103.50	103.44	-1.51%	2,130,596
Oct 29, 2024	103.24	105.59	102.48	105.09	105.03	1.89%	2,314,495
Oct 28, 2024	104.43	104.43	103.02	103.14	103.08	0.04%	1,767,761
Oct 25, 2024	103.06	105.16	102.76	103.10	103.04	1.15%	3,464,480
Oct 24, 2024	101.82	102.20	100.76	101.93	101.88	1.60%	1,655,802
Oct 23, 2024	102.50	102.76	98.94	100.32	100.27	-3.09%	2,291,336
Oct 22, 2024	102.17	104.13	101.84	103.52	103.46	0.19%	1,945,254
Oct 21, 2024	102.41	103.64	101.58	103.32	103.26	0.38%	2,296,352
Oct 18, 2024	102.76	103.39	102.45	102.93	102.87	1.22%	1,380,906
Oct 17, 2024	103.79	103.81	101.64	101.69	101.64	0.16%	1,965,875
Oct 16, 2024	101.61	101.84	100.16	101.53	101.48	0.03%	4,731,279
Oct 15, 2024	104.44	104.71	100.60	101.50	101.45	-2.68%	5,470,927
Oct 14, 2024	103.62	104.88	103.39	104.30	104.24	1.68%	4,972,936
Oct 11, 2024	101.52	103.02	101.28	102.58	102.53	0.21%	2,444,737
Oct 10, 2024	101.62	103.11	101.08	102.37	102.32	-0.21%	2,137,565
Oct 9, 2024	100.89	102.83	100.47	102.59	102.54	1.55%	2,063,236
Oct 8, 2024	99.14	101.31	98.85	101.02	100.97	2.99%	1,700,023
Oct 7, 2024	99.56	99.92	97.62	98.09	98.04	-2.25%	2,222,125
Oct 4, 2024	100.35	100.50	98.28	100.35	100.30	2.38%	3,340,841
Oct 3, 2024	97.25	99.21	96.95	98.02	97.97	-0.16%	2,625,038
Oct 2, 2024	97.50	98.95	96.45	98.18	98.13	0.34%	1,710,726
Oct 1, 2024	100.55	100.67	96.31	97.85	97.80	-2.83%	3,692,965
Sep 30, 2024	99.77	100.86	98.60	100.70	100.65	0.50%	3,030,838
Sep 27, 2024	101.79	101.80	99.72	100.20	100.15	-1.17%	2,368,248
Sep 26, 2024	102.99	103.12	99.88	101.39	101.34	1.42%	2,617,365
Sep 25, 2024	99.46	100.70	99.38	99.97	99.92	0.19%	1,553,874
Sep 24, 2024	99.40	100.16	97.66	99.78	99.68	0.95%	3,003,316
Sep 23, 2024	98.81	99.29	98.26	98.84	98.74	0.53%	1,851,119
Sep 20, 2024	98.37	98.84	96.65	98.32	98.22	-0.46%	2,194,511
Sep 19, 2024	98.48	99.91	97.63	98.77	98.67	5.11%	3,782,762
Sep 18, 2024	95.32	96.96	93.78	93.97	93.87	-0.94%	4,805,380
Sep 17, 2024	95.98	96.47	93.87	94.86	94.76	0.11%	2,521,168
Sep 16, 2024	94.76	95.01	93.46	94.76	94.66	-0.91%	2,494,669
Sep 13, 2024	94.50	96.10	94.40	95.63	95.53	0.80%	2,894,174
Sep 12, 2024	93.01	95.17	92.31	94.87	94.77	2.04%	3,167,836
Sep 11, 2024	89.63	93.31	86.30	92.97	92.87	4.26%	10,986,754
Sep 10, 2024	88.26	89.36	86.69	89.17	89.08	1.82%	2,256,715
Sep 9, 2024	87.04	87.94	85.81	87.58	87.49	2.50%	2,227,688
Sep 6, 2024	89.95	90.29	85.20	85.44	85.35	-5.40%	3,920,487
Sep 5, 2024	89.45	91.97	89.08	90.32	90.23	0.20%	3,385,830
Sep 4, 2024	89.37	91.61	88.98	90.14	90.05	-0.53%	3,349,929
Sep 3, 2024	95.22	95.28	89.68	90.62	90.52	-6.14%	4,375,057
Aug 30, 2024	96.01	96.73	94.20	96.55	96.45	2.35%	1,956,887
Aug 29, 2024	95.38	97.25	93.85	94.33	94.23	-0.31%	4,083,186
Aug 28, 2024	96.63	96.92	93.21	94.62	94.52	-2.31%	7,429,600
Aug 27, 2024	95.62	97.27	94.82	96.86	96.76	0.59%	2,765,229
Aug 26, 2024	97.84	98.34	95.44	96.29	96.19	-1.97%	2,405,530
Aug 23, 2024	97.91	99.34	96.30	98.23	98.13	2.15%	3,251,645
Aug 22, 2024	100.29	100.57	95.77	96.16	96.06	-3.25%	3,080,684
Aug 21, 2024	98.76	100.10	98.04	99.39	99.29	0.97%	2,411,291
Aug 20, 2024	98.49	99.55	97.74	98.44	98.34	-0.44%	5,268,742
Aug 19, 2024	96.41	98.90	95.65	98.88	98.78	2.63%	2,684,457
Aug 16, 2024	95.38	96.91	94.99	96.35	96.25	0.18%	2,919,746
Aug 15, 2024	93.95	96.32	93.79	96.18	96.08	5.00%	2,620,462
Aug 14, 2024	91.87	92.50	89.87	91.60	91.50	0.08%	2,706,407
Aug 13, 2024	88.90	91.60	88.85	91.53	91.43	4.93%	2,965,109
Aug 12, 2024	87.19	88.36	86.11	87.23	87.14	0.37%	2,682,058
Aug 9, 2024	85.44	87.48	85.02	86.91	86.82	1.01%	2,934,671
Aug 8, 2024	83.38	86.32	81.92	86.04	85.95	6.14%	4,822,417
Aug 7, 2024	85.49	86.41	80.90	81.06	80.98	-2.22%	5,231,746
Aug 6, 2024	82.06	85.66	81.00	82.90	82.81	1.73%	4,917,706