QLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	61.90	62.44	61.70	62.00	-	1.64%	1,687,047
Mar 31, 2026	58.37	61.30	58.35	61.00	61.00	6.72%	9,181,995
Mar 30, 2026	59.02	59.17	56.60	57.16	57.16	-1.53%	8,274,412
Mar 27, 2026	59.77	59.82	57.83	58.05	58.05	-3.94%	7,428,913
Mar 26, 2026	62.33	62.76	60.36	60.43	60.43	-4.73%	4,806,482
Mar 25, 2026	63.76	64.24	63.02	63.43	63.43	1.26%	3,108,413
Mar 24, 2026	62.84	63.52	62.24	62.64	62.63	-1.48%	5,354,139
Mar 23, 2026	64.08	65.06	63.12	63.58	63.57	2.33%	19,902,024
Mar 20, 2026	64.09	64.12	61.37	62.13	62.12	-3.72%	7,178,093
Mar 19, 2026	63.78	65.15	63.26	64.53	64.52	-0.65%	5,470,740
Mar 18, 2026	66.43	66.79	64.90	64.95	64.94	-2.84%	4,568,156
Mar 17, 2026	66.79	67.41	66.53	66.85	66.84	1.00%	3,213,938
Mar 16, 2026	66.12	66.96	65.92	66.19	66.18	2.21%	3,004,593
Mar 13, 2026	66.07	66.93	64.51	64.76	64.75	-1.25%	5,815,059
Mar 12, 2026	66.78	67.09	65.51	65.58	65.57	-3.42%	5,388,264
Mar 11, 2026	68.19	68.94	67.32	67.90	67.89	-0.01%	5,077,535
Mar 10, 2026	67.96	69.15	67.42	67.91	67.90	-0.04%	5,540,570
Mar 9, 2026	64.94	68.27	64.30	67.94	67.93	2.64%	6,123,897
Mar 6, 2026	66.31	67.58	65.88	66.19	66.18	-3.03%	6,292,579
Mar 5, 2026	67.93	69.13	66.77	68.26	68.25	-0.57%	5,983,420
Mar 4, 2026	67.23	69.16	67.07	68.65	68.64	2.95%	5,079,714
Mar 3, 2026	65.48	67.18	64.49	66.68	66.67	-2.13%	6,669,397
Mar 2, 2026	66.06	68.54	65.87	68.13	68.12	0.21%	4,495,274
Feb 27, 2026	66.98	68.19	66.82	67.99	67.98	-0.66%	3,752,007
Feb 26, 2026	69.86	69.89	67.23	68.44	68.43	-2.34%	3,747,016
Feb 25, 2026	68.86	70.15	68.86	70.08	70.07	2.86%	2,925,415
Feb 24, 2026	66.95	68.40	66.36	68.13	68.12	2.07%	3,174,640
Feb 23, 2026	67.91	68.20	66.21	66.75	66.74	-2.41%	4,681,235
Feb 20, 2026	66.47	68.75	66.27	68.40	68.39	1.73%	3,453,249
Feb 19, 2026	67.10	67.77	66.64	67.24	67.23	-0.75%	3,421,189
Feb 18, 2026	66.96	68.66	66.68	67.75	67.74	1.47%	3,790,896
Feb 17, 2026	66.15	67.38	65.02	66.77	66.76	-0.22%	4,688,201
Feb 13, 2026	66.62	67.95	65.74	66.92	66.91	0.34%	4,856,032
Feb 12, 2026	69.88	70.12	66.46	66.69	66.68	-4.07%	6,782,713
Feb 11, 2026	70.28	70.52	68.32	69.52	69.51	0.49%	4,081,222
Feb 10, 2026	70.04	70.43	69.07	69.18	69.17	-0.93%	3,960,723
Feb 9, 2026	68.30	70.31	67.74	69.83	69.82	1.51%	6,466,988
Feb 6, 2026	66.69	69.17	66.39	68.79	68.78	4.16%	11,017,190
Feb 5, 2026	66.72	67.77	65.51	66.04	66.03	-2.85%	12,348,054
Feb 4, 2026	70.11	70.13	66.79	67.98	67.97	-3.52%	10,802,645
Feb 3, 2026	73.19	73.29	69.17	70.46	70.45	-3.12%	4,970,538
Feb 2, 2026	70.99	73.23	70.98	72.73	72.71	1.42%	4,547,932
Jan 30, 2026	72.59	73.20	71.14	71.71	71.69	-2.46%	6,850,512
Jan 29, 2026	74.29	74.52	70.91	73.52	73.50	-1.13%	6,630,947
Jan 28, 2026	74.97	75.22	74.10	74.36	74.34	0.54%	4,422,932
Jan 27, 2026	73.44	74.17	73.07	73.96	73.94	1.79%	3,335,514
Jan 26, 2026	72.13	73.14	71.90	72.66	72.64	0.85%	3,777,097
Jan 23, 2026	71.32	72.65	71.09	72.05	72.03	0.61%	4,766,540
Jan 22, 2026	71.97	71.98	70.93	71.61	71.59	1.52%	4,275,572
Jan 21, 2026	69.04	71.52	68.69	70.54	70.53	2.63%	9,095,778