QLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	69.88	70.12	66.90	66.92	-	-3.74%	5,529,533
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
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