QLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	122.99	123.46	122.18	122.96	122.96	0.44%	2,541,208
Jul 23, 2025	121.78	122.42	120.59	122.42	122.42	0.90%	3,811,880
Jul 22, 2025	122.65	122.68	120.17	121.33	121.33	-1.05%	3,600,366
Jul 21, 2025	121.74	123.44	121.71	122.62	122.62	1.03%	2,400,603
Jul 18, 2025	122.20	122.28	120.83	121.37	121.37	-0.25%	3,271,079
Jul 17, 2025	120.05	121.89	119.70	121.68	121.68	1.60%	2,505,908
Jul 16, 2025	119.73	120.02	117.29	119.76	119.76	0.22%	2,949,182
Jul 15, 2025	121.06	121.23	119.49	119.50	119.50	0.16%	2,523,225
Jul 14, 2025	118.38	119.64	117.37	119.31	119.31	0.68%	1,622,888
Jul 11, 2025	118.09	119.16	117.56	118.50	118.50	-0.48%	1,898,620
Jul 10, 2025	119.68	119.86	117.92	119.07	119.07	-0.32%	1,780,587
Jul 9, 2025	118.67	120.03	118.12	119.45	119.45	1.41%	2,015,264
Jul 8, 2025	118.24	118.50	117.30	117.79	117.79	0.08%	1,702,272
Jul 7, 2025	118.31	118.68	116.65	117.70	117.70	-1.50%	3,178,889
Jul 3, 2025	118.25	119.93	118.21	119.49	119.49	1.88%	2,157,537
Jul 2, 2025	115.31	117.37	115.30	117.29	117.29	1.41%	2,522,634
Jul 1, 2025	116.85	117.27	114.70	115.66	115.66	-1.74%	3,498,438
Jun 30, 2025	117.51	118.18	116.59	117.71	117.71	1.27%	3,345,171
Jun 27, 2025	115.87	117.01	114.70	116.23	116.23	0.66%	3,078,041
Jun 26, 2025	114.27	115.65	113.50	115.47	115.47	1.89%	2,788,940
Jun 25, 2025	113.73	114.24	112.62	113.33	113.33	0.37%	2,648,356
Jun 24, 2025	111.73	113.30	111.49	112.91	112.79	3.03%	2,765,833
Jun 23, 2025	107.60	109.78	106.32	109.59	109.47	2.09%	3,275,788
Jun 20, 2025	109.62	110.16	106.61	107.35	107.23	-0.90%	2,664,426
Jun 18, 2025	108.78	109.78	107.69	108.32	108.20	-0.05%	2,483,209
Jun 17, 2025	109.49	110.17	107.95	108.37	108.25	-1.99%	2,228,884
Jun 16, 2025	109.02	111.03	109.01	110.57	110.45	2.75%	2,554,014
Jun 13, 2025	107.92	109.65	107.10	107.61	107.49	-2.56%	3,700,318
Jun 12, 2025	109.36	110.83	109.27	110.44	110.32	0.45%	2,552,075
Jun 11, 2025	111.26	111.75	108.98	109.94	109.82	-0.70%	4,054,024
Jun 10, 2025	109.43	110.98	108.52	110.71	110.59	1.34%	2,385,829
Jun 9, 2025	109.04	109.95	108.60	109.25	109.13	0.28%	1,606,980
Jun 6, 2025	109.03	109.73	108.30	108.95	108.83	1.93%	2,144,255
Jun 5, 2025	109.16	110.32	106.06	106.89	106.77	-1.57%	3,689,430
Jun 4, 2025	108.27	109.03	107.49	108.59	108.47	0.52%	1,970,152
Jun 3, 2025	106.48	108.59	106.14	108.03	107.91	1.59%	1,986,786
Jun 2, 2025	103.95	106.45	103.46	106.34	106.22	1.54%	1,724,912
May 30, 2025	104.86	105.34	101.82	104.73	104.62	-0.36%	2,645,881
May 29, 2025	107.68	107.74	104.07	105.11	105.00	0.36%	2,055,716
May 28, 2025	106.04	106.63	104.51	104.73	104.62	-0.85%	1,605,261
May 27, 2025	103.64	105.82	103.05	105.63	105.51	4.65%	2,372,671
May 23, 2025	99.71	101.96	99.48	100.94	100.83	-1.90%	3,599,833
May 22, 2025	102.73	104.36	102.23	102.90	102.79	0.37%	2,336,373
May 21, 2025	103.83	106.58	101.79	102.52	102.41	-2.78%	3,969,917
May 20, 2025	105.16	105.74	104.01	105.45	105.34	-0.72%	2,095,378
May 19, 2025	103.08	106.42	103.05	106.21	106.09	0.14%	3,059,428
May 16, 2025	105.70	106.11	104.26	106.06	105.94	0.86%	2,597,071
May 15, 2025	104.03	106.21	103.54	105.16	105.05	0.22%	2,532,370
May 14, 2025	104.15	105.15	103.76	104.93	104.82	1.20%	3,050,445
May 13, 2025	101.18	104.42	100.90	103.69	103.58	3.01%	3,897,627