QLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	101.81	101.81	98.24	98.28	98.28	-5.04%	4,351,690
Oct 30, 2024	104.74	105.15	103.31	103.50	103.50	-1.51%	2,130,600
Oct 29, 2024	103.24	105.59	102.48	105.09	105.09	1.89%	2,314,500
Oct 28, 2024	104.43	104.43	103.02	103.14	103.14	0.04%	1,767,800
Oct 25, 2024	103.06	105.16	102.76	103.10	103.10	1.15%	3,464,500
Oct 24, 2024	101.82	102.20	100.76	101.93	101.93	1.60%	1,655,802
Oct 23, 2024	102.50	102.76	98.94	100.32	100.32	-3.09%	2,291,336
Oct 22, 2024	102.17	104.13	101.84	103.52	103.52	0.19%	1,945,300
Oct 21, 2024	102.41	103.64	101.58	103.32	103.32	0.38%	2,296,400
Oct 18, 2024	102.76	103.39	102.45	102.93	102.93	1.22%	1,380,906
Oct 17, 2024	103.79	103.81	101.64	101.69	101.69	0.16%	1,965,900
Oct 16, 2024	101.61	101.84	100.16	101.53	101.53	0.03%	4,731,300
Oct 15, 2024	104.44	104.71	100.60	101.50	101.50	-2.68%	5,470,927
Oct 14, 2024	103.62	104.88	103.39	104.30	104.30	1.68%	4,972,936
Oct 11, 2024	101.52	103.02	101.28	102.58	102.58	0.21%	2,444,737
Oct 10, 2024	101.62	103.11	101.08	102.37	102.37	-0.21%	2,137,600
Oct 9, 2024	100.89	102.83	100.47	102.59	102.59	1.55%	2,063,236
Oct 8, 2024	99.14	101.31	98.85	101.02	101.02	2.99%	1,700,023
Oct 7, 2024	99.56	99.92	97.62	98.09	98.09	-2.25%	2,222,125
Oct 4, 2024	100.35	100.50	98.28	100.35	100.35	2.38%	3,340,841
Oct 3, 2024	97.25	99.21	96.95	98.02	98.02	-0.16%	2,625,038
Oct 2, 2024	97.50	98.95	96.45	98.18	98.18	0.34%	1,710,726
Oct 1, 2024	100.55	100.67	96.31	97.85	97.85	-2.83%	3,693,000
Sep 30, 2024	99.77	100.86	98.60	100.70	100.70	0.50%	3,030,838
Sep 27, 2024	101.79	101.80	99.72	100.20	100.20	-1.17%	2,368,248
Sep 26, 2024	102.99	103.12	99.88	101.39	101.39	1.42%	2,617,400
Sep 25, 2024	99.46	100.70	99.38	99.97	99.97	0.19%	1,553,900
Sep 24, 2024	99.40	100.16	97.66	99.78	99.73	0.95%	3,003,316
Sep 23, 2024	98.81	99.29	98.26	98.84	98.79	0.53%	1,851,119
Sep 20, 2024	98.37	98.84	96.65	98.32	98.27	-0.46%	2,194,511
Sep 19, 2024	98.48	99.91	97.63	98.77	98.72	5.11%	3,782,800
Sep 18, 2024	95.32	96.96	93.78	93.97	93.92	-0.94%	4,805,400
Sep 17, 2024	95.98	96.47	93.87	94.86	94.81	0.11%	2,521,200
Sep 16, 2024	94.76	95.01	93.46	94.76	94.71	-0.91%	2,494,700
Sep 13, 2024	94.50	96.10	94.40	95.63	95.58	0.80%	2,894,200
Sep 12, 2024	93.01	95.17	92.31	94.87	94.82	2.04%	3,167,836
Sep 11, 2024	89.63	93.31	86.30	92.97	92.92	4.26%	10,986,800
Sep 10, 2024	88.26	89.36	86.69	89.17	89.12	1.82%	2,256,715
Sep 9, 2024	87.04	87.94	85.81	87.58	87.53	2.50%	2,227,700
Sep 6, 2024	89.95	90.29	85.20	85.44	85.40	-5.40%	3,920,500
Sep 5, 2024	89.45	91.97	89.08	90.32	90.27	0.20%	3,385,830
Sep 4, 2024	89.37	91.61	88.98	90.14	90.09	-0.53%	3,398,800
Sep 3, 2024	95.22	95.28	89.68	90.62	90.57	-6.14%	4,375,100
Aug 30, 2024	96.01	96.73	94.20	96.55	96.50	2.35%	1,956,900
Aug 29, 2024	95.38	97.25	93.85	94.33	94.28	-0.31%	4,083,200
Aug 28, 2024	96.63	96.92	93.21	94.62	94.57	-2.31%	7,429,600
Aug 27, 2024	95.62	97.27	94.82	96.86	96.81	0.59%	2,765,229
Aug 26, 2024	97.84	98.34	95.44	96.29	96.24	-1.97%	2,405,530
Aug 23, 2024	97.91	99.34	96.30	98.23	98.18	2.15%	3,251,645
Aug 22, 2024	100.29	100.57	95.77	96.16	96.11	-3.25%	3,080,700
Aug 21, 2024	98.76	100.10	98.04	99.39	99.34	0.97%	2,411,300
Aug 20, 2024	98.49	99.55	97.74	98.44	98.39	-0.44%	5,268,742
Aug 19, 2024	96.41	98.90	95.65	98.88	98.83	2.63%	2,684,500
Aug 16, 2024	95.38	96.91	94.99	96.35	96.30	0.18%	2,919,746
Aug 15, 2024	93.95	96.32	93.79	96.18	96.13	5.00%	2,620,500
Aug 14, 2024	91.87	92.50	89.87	91.60	91.55	0.08%	2,706,407
Aug 13, 2024	88.90	91.60	88.85	91.53	91.48	4.93%	2,965,109
Aug 12, 2024	87.19	88.36	86.11	87.23	87.19	0.37%	2,682,100
Aug 9, 2024	85.44	87.48	85.02	86.91	86.87	1.01%	2,934,700
Aug 8, 2024	83.38	86.32	81.92	86.04	86.00	6.14%	4,822,417
Aug 7, 2024	85.49	86.41	80.90	81.06	81.02	-2.22%	5,231,746
Aug 6, 2024	82.06	85.66	81.00	82.90	82.86	1.73%	4,917,706
Aug 5, 2024	77.19	84.00	76.76	81.49	81.45	-5.79%	6,619,800
Aug 2, 2024	87.38	88.38	84.84	86.50	86.46	-4.83%	11,589,837
Aug 1, 2024	95.76	97.27	89.36	90.89	90.84	-4.84%	5,228,128
Jul 31, 2024	94.26	96.18	93.70	95.51	95.46	5.93%	4,005,300
Jul 30, 2024	93.52	93.79	88.85	90.16	90.11	-2.76%	3,926,100
Jul 29, 2024	93.48	94.34	91.85	92.72	92.67	0.30%	2,471,600
Jul 26, 2024	92.28	93.56	91.15	92.44	92.39	2.02%	2,771,600
Jul 25, 2024	92.79	94.46	89.55	90.61	90.56	-2.19%	5,028,743
Jul 24, 2024	97.01	97.12	92.30	92.64	92.59	-7.23%	4,432,400
Jul 23, 2024	100.17	101.42	99.65	99.86	99.81	-0.69%	1,503,000
Jul 22, 2024	100.09	100.98	98.69	100.55	100.50	2.93%	2,675,500
Jul 19, 2024	99.34	100.33	97.15	97.69	97.64	-1.82%	3,670,700
Jul 18, 2024	101.99	102.08	98.16	99.50	99.45	-0.99%	3,484,500
Jul 17, 2024	103.27	103.47	100.45	100.49	100.44	-5.89%	4,305,341
Jul 16, 2024	107.30	107.65	105.38	106.78	106.72	0.06%	2,343,015
Jul 15, 2024	106.90	108.78	105.80	106.72	106.66	0.56%	2,899,700
Jul 12, 2024	105.17	108.18	104.98	106.13	106.08	1.13%	3,273,046
Jul 11, 2024	109.83	109.91	104.44	104.94	104.89	-4.45%	5,585,146
Jul 10, 2024	108.40	110.04	107.83	109.83	109.77	2.11%	2,246,202
Jul 9, 2024	108.05	108.54	106.93	107.56	107.50	0.10%	1,965,905
Jul 8, 2024	107.07	107.65	106.66	107.45	107.39	0.50%	2,011,000
Jul 5, 2024	105.10	107.11	104.97	106.92	106.86	2.03%	2,560,200
Jul 3, 2024	102.76	104.85	102.76	104.79	104.74	1.62%	1,905,330
Jul 2, 2024	100.36	103.12	100.32	103.12	103.07	2.07%	2,187,200
Jul 1, 2024	100.23	101.25	98.68	101.03	100.98	1.22%	2,123,900
Jun 28, 2024	101.24	103.26	99.62	99.81	99.76	-1.12%	3,210,100
Jun 27, 2024	100.35	101.59	100.00	100.94	100.89	0.46%	1,693,829
Jun 26, 2024	99.70	100.69	99.57	100.48	100.43	0.30%	1,450,212
Jun 25, 2024	98.81	100.29	98.45	100.18	100.02	2.28%	1,841,534
Jun 24, 2024	99.72	100.44	97.89	97.95	97.80	-2.25%	2,139,600
Jun 21, 2024	100.67	101.23	99.64	100.20	100.04	-0.60%	1,647,000
Jun 20, 2024	102.94	103.10	100.09	100.80	100.64	-1.59%	2,835,000
Jun 18, 2024	102.37	102.73	101.70	102.43	102.27	0.03%	2,056,900
Jun 17, 2024	100.06	103.17	99.53	102.40	102.24	2.43%	2,167,155
Jun 14, 2024	98.87	100.01	98.70	99.97	99.81	0.99%	1,943,300
Jun 13, 2024	99.43	99.69	98.07	98.99	98.83	1.03%	1,708,900
Jun 12, 2024	97.08	98.94	96.81	97.98	97.83	2.63%	2,410,422
Jun 11, 2024	93.67	95.53	93.06	95.47	95.32	1.33%	1,613,946