QLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	82.82	84.30	82.50	83.42	-	1.07%	1,502,553
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
Mar 17, 2025	93.14	95.64	92.46	94.39	94.37	1.29%	16,510,708
Mar 14, 2025	90.93	93.51	90.71	93.19	93.17	4.77%	3,020,217
Mar 13, 2025	91.98	92.00	88.18	88.95	88.93	-3.66%	3,699,609
Mar 12, 2025	93.13	93.85	90.31	92.33	92.31	2.30%	3,567,504
Mar 11, 2025	90.48	93.00	88.50	90.25	90.23	-0.73%	4,810,871
Mar 10, 2025	95.00	95.19	89.09	90.91	90.89	-7.57%	4,486,917
Mar 7, 2025	96.49	98.93	93.90	98.36	98.33	1.38%	4,223,710
Mar 6, 2025	99.19	101.20	96.15	97.02	96.99	-5.50%	3,804,542
Mar 5, 2025	100.28	103.28	98.30	102.67	102.64	2.62%	5,037,682
Mar 4, 2025	99.51	103.35	96.88	100.05	100.02	-0.73%	6,281,150
Mar 3, 2025	106.66	107.30	99.23	100.79	100.76	-4.27%	4,728,944
Feb 28, 2025	102.01	105.52	100.72	105.29	105.26	3.08%	4,520,826
Feb 27, 2025	109.65	110.01	102.04	102.14	102.11	-5.51%	10,383,015
Feb 26, 2025	108.57	110.27	106.80	108.10	108.07	0.46%	2,773,520
Feb 25, 2025	110.15	110.18	106.00	107.61	107.58	-2.54%	3,604,298
Feb 24, 2025	113.89	114.35	110.29	110.41	110.38	-2.41%	3,306,700
Feb 21, 2025	118.54	118.54	112.98	113.14	113.11	-4.17%	2,623,091
Feb 20, 2025	118.75	118.91	115.99	118.06	118.03	-0.89%	2,083,790
Feb 19, 2025	118.71	119.67	117.80	119.12	119.09	0.05%	1,365,228
Feb 18, 2025	119.26	119.36	117.61	119.06	119.03	0.44%	3,269,275
Feb 14, 2025	117.59	118.86	117.48	118.54	118.51	0.77%	3,142,767
Feb 13, 2025	115.11	117.77	114.75	117.64	117.61	2.85%	2,633,046
Feb 12, 2025	111.77	114.76	111.65	114.38	114.35	0.11%	2,106,746
Feb 11, 2025	113.37	115.08	113.33	114.25	114.22	-0.47%	1,110,228
Feb 10, 2025	113.97	115.28	113.76	114.79	114.76	2.35%	1,360,499
Feb 7, 2025	115.29	116.11	111.81	112.15	112.12	-2.53%	2,251,662
Feb 6, 2025	114.11	115.17	113.43	115.06	115.03	1.01%	1,846,726
Feb 5, 2025	111.75	113.99	111.23	113.91	113.88	0.88%	1,815,710
Feb 4, 2025	110.39	113.16	110.26	112.92	112.89	2.44%	1,822,164