QLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	71.71	72.32	70.45	70.40	-	-0.01%	2,936,100
Dec 31, 2025	71.65	71.71	70.35	70.41	70.41	-1.68%	3,871,658
Dec 30, 2025	71.71	72.25	71.57	71.61	71.61	-0.49%	2,406,610
Dec 29, 2025	71.78	72.40	71.47	71.96	71.96	-0.99%	4,299,632
Dec 26, 2025	72.85	73.05	72.50	72.68	72.68	-0.07%	2,675,482
Dec 24, 2025	72.26	72.80	72.21	72.73	72.73	0.51%	2,533,998
Dec 23, 2025	71.43	72.40	71.34	72.36	72.34	0.96%	4,157,360
Dec 22, 2025	72.19	72.24	71.34	71.67	71.65	0.87%	4,336,320
Dec 19, 2025	69.86	71.13	69.84	71.05	71.03	2.61%	5,733,488
Dec 18, 2025	69.38	70.08	68.75	69.24	69.22	2.91%	5,479,132
Dec 17, 2025	70.18	70.30	67.26	67.28	67.26	-3.75%	9,929,217
Dec 16, 2025	69.10	70.30	68.80	69.90	69.88	0.39%	6,377,166
Dec 15, 2025	71.45	71.45	69.36	69.63	69.61	-1.01%	5,727,601
Dec 12, 2025	72.35	72.67	69.83	70.34	70.32	-3.88%	8,015,476
Dec 11, 2025	72.78	73.22	71.34	73.18	73.16	-0.65%	5,511,374
Dec 10, 2025	72.79	74.04	72.12	73.66	73.64	0.77%	4,132,586
Dec 9, 2025	72.60	73.27	72.29	73.10	73.08	0.29%	2,782,417
Dec 8, 2025	73.59	73.98	72.31	72.89	72.87	-0.45%	2,875,380
Dec 5, 2025	72.95	74.01	72.80	73.22	73.20	0.83%	3,703,915
Dec 4, 2025	73.11	73.14	71.88	72.62	72.60	-0.23%	3,357,164
Dec 3, 2025	71.89	72.96	71.52	72.79	72.77	0.44%	3,311,296
Dec 2, 2025	71.86	72.85	71.44	72.47	72.45	1.57%	4,059,639
Dec 1, 2025	70.55	71.88	70.27	71.35	71.33	-0.64%	3,899,612
Nov 28, 2025	71.11	71.83	70.97	71.81	71.79	1.51%	4,196,686
Nov 26, 2025	70.35	71.16	69.85	70.74	70.72	1.77%	5,542,213
Nov 25, 2025	68.29	69.82	66.89	69.51	69.49	1.13%	6,988,015
Nov 24, 2025	66.47	69.02	66.46	68.73	68.71	5.16%	6,323,819
Nov 21, 2025	64.76	66.86	63.30	65.36	65.34	1.47%	10,246,008
Nov 20, 2025	70.27	70.79	64.21	64.41	64.39	-4.71%	7,789,999
Nov 19, 2025	67.00	69.02	66.44	67.60	67.57	1.14%	6,362,450
Nov 18, 2025	67.57	68.20	65.72	66.84	66.81	-2.43%	9,274,344
Nov 17, 2025	69.11	70.53	67.64	68.50	68.48	-1.71%	8,383,644
Nov 14, 2025	67.58	70.74	67.04	69.70	69.67	0.10%	9,982,012
Nov 13, 2025	71.77	71.89	69.11	69.63	69.60	-4.11%	8,550,030
Nov 12, 2025	73.51	73.51	71.85	72.61	72.59	-0.17%	5,287,506
Nov 11, 2025	72.52	73.01	71.79	72.74	72.71	-0.53%	4,370,718
Nov 10, 2025	72.14	73.38	71.68	73.13	73.10	4.38%	6,672,124
Nov 7, 2025	69.74	70.10	67.50	70.06	70.03	-0.67%	9,751,264
Nov 6, 2025	72.91	72.96	70.22	70.53	70.51	-3.74%	7,409,554
Nov 5, 2025	72.16	74.05	71.85	73.27	73.25	1.31%	5,082,054
Nov 4, 2025	73.30	74.17	72.16	72.32	72.30	-4.10%	7,876,540
Nov 3, 2025	76.14	76.31	74.88	75.41	75.39	0.90%	4,294,264
Oct 31, 2025	75.92	75.93	74.15	74.74	74.72	0.97%	5,028,468
Oct 30, 2025	75.50	75.81	74.00	74.03	74.00	-3.09%	7,706,080
Oct 29, 2025	76.34	76.67	75.05	76.39	76.36	0.91%	7,442,978
Oct 28, 2025	75.11	76.12	74.84	75.70	75.67	1.51%	5,344,720
Oct 27, 2025	73.77	74.68	73.63	74.57	74.55	3.58%	4,927,414
Oct 24, 2025	71.76	72.32	71.57	71.99	71.97	2.04%	7,028,998
Oct 23, 2025	69.24	70.72	69.16	70.55	70.53	1.72%	5,162,560
Oct 22, 2025	70.62	70.75	68.06	69.36	69.34	-1.99%	7,780,530