QLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	66.31	67.58	65.88	66.19	66.19	-3.03%	6,209,641
Mar 5, 2026	67.93	69.13	66.77	68.26	68.26	-0.57%	5,920,445
Mar 4, 2026	67.23	69.16	67.07	68.65	68.65	2.95%	4,993,760
Mar 3, 2026	65.48	67.18	64.49	66.68	66.68	-2.13%	6,537,027
Mar 2, 2026	66.06	68.54	65.87	68.13	68.13	0.21%	4,425,737
Feb 27, 2026	66.98	68.19	66.82	67.99	67.99	-0.66%	3,686,063
Feb 26, 2026	69.86	69.89	67.23	68.44	68.44	-2.34%	3,652,816
Feb 25, 2026	68.86	70.15	68.86	70.08	70.08	2.86%	2,667,995
Feb 24, 2026	66.95	68.40	66.36	68.13	68.13	2.07%	3,095,877
Feb 23, 2026	67.91	68.20	66.21	66.75	66.75	-2.41%	4,625,869
Feb 20, 2026	66.47	68.75	66.27	68.40	68.40	1.73%	3,412,789
Feb 19, 2026	67.10	67.77	66.64	67.24	67.24	-0.75%	3,306,198
Feb 18, 2026	66.96	68.66	66.68	67.75	67.75	1.47%	3,742,947
Feb 17, 2026	66.15	67.38	65.02	66.77	66.77	-0.22%	4,612,036
Feb 13, 2026	66.62	67.95	65.74	66.92	66.92	0.34%	4,750,262
Feb 12, 2026	69.88	70.12	66.46	66.69	66.69	-4.07%	6,705,632
Feb 11, 2026	70.28	70.52	68.32	69.52	69.52	0.49%	4,017,285
Feb 10, 2026	70.04	70.43	69.07	69.18	69.18	-0.93%	3,891,136
Feb 9, 2026	68.30	70.31	67.74	69.83	69.83	1.51%	6,315,217
Feb 6, 2026	66.69	69.17	66.39	68.79	68.79	4.16%	10,934,901
Feb 5, 2026	66.72	67.77	65.51	66.04	66.04	-2.85%	11,763,616
Feb 4, 2026	70.11	70.13	66.79	67.98	67.98	-3.52%	10,427,402
Feb 3, 2026	73.19	73.29	69.17	70.46	70.46	-3.12%	4,715,478
Feb 2, 2026	70.99	73.23	70.98	72.73	72.73	1.42%	4,416,686
Jan 30, 2026	72.59	73.20	71.14	71.71	71.71	-2.46%	6,790,692
Jan 29, 2026	74.29	74.52	70.91	73.52	73.52	-1.13%	6,511,255
Jan 28, 2026	74.97	75.22	74.10	74.36	74.36	0.54%	4,252,359
Jan 27, 2026	73.44	74.17	73.07	73.96	73.96	1.79%	3,201,134
Jan 26, 2026	72.13	73.14	71.90	72.66	72.66	0.85%	3,721,805
Jan 23, 2026	71.32	72.65	71.09	72.05	72.05	0.61%	4,705,381
Jan 22, 2026	71.97	71.98	70.93	71.61	71.61	1.52%	4,182,622
Jan 21, 2026	69.04	71.52	68.69	70.54	70.54	2.63%	8,992,271
Jan 20, 2026	69.31	70.35	68.51	68.73	68.73	-4.21%	7,276,500
Jan 16, 2026	72.80	72.92	71.26	71.75	71.75	-0.26%	4,044,903
Jan 15, 2026	73.12	73.22	71.73	71.94	71.94	0.63%	3,927,566
Jan 14, 2026	72.08	72.36	70.30	71.49	71.49	-2.08%	5,227,132
Jan 13, 2026	73.26	73.78	72.45	73.01	73.01	-0.35%	4,767,486
Jan 12, 2026	72.13	73.64	72.12	73.27	73.27	0.18%	3,808,160
Jan 9, 2026	71.93	73.43	71.40	73.14	73.14	1.94%	4,043,683
Jan 8, 2026	72.37	72.43	71.14	71.75	71.75	-1.16%	4,230,555
Jan 7, 2026	72.35	73.49	72.25	72.59	72.59	0.18%	4,064,500
Jan 6, 2026	71.49	72.59	71.34	72.46	72.46	1.77%	4,793,411
Jan 5, 2026	71.51	71.86	70.94	71.20	71.20	1.57%	5,004,759
Jan 2, 2026	71.71	72.32	69.44	70.10	70.10	-0.44%	7,296,619
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