QLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	89.39	91.52	88.30	89.12	89.12	-2.89%	4,349,385
Jun 25, 2026	94.22	94.47	88.98	91.77	91.77	1.55%	4,795,623
Jun 24, 2026	91.59	92.74	88.80	90.37	90.37	-0.87%	4,405,210
Jun 23, 2026	91.74	93.82	90.81	91.22	91.16	-6.61%	5,692,207
Jun 22, 2026	98.73	99.64	96.72	97.68	97.61	-0.23%	3,493,604
Jun 18, 2026	97.27	98.45	96.07	97.91	97.84	4.65%	3,727,218
Jun 17, 2026	96.83	96.96	93.11	93.56	93.50	-1.99%	5,566,135
Jun 16, 2026	98.77	99.28	95.39	95.46	95.40	-3.75%	3,520,350
Jun 15, 2026	97.69	99.44	97.54	99.18	99.11	6.21%	4,768,605
Jun 12, 2026	92.47	94.07	90.80	93.38	93.32	1.30%	7,289,088
Jun 11, 2026	87.91	92.66	86.84	92.18	92.12	6.55%	6,688,423
Jun 10, 2026	88.52	90.98	86.32	86.51	86.45	-4.01%	7,232,177
Jun 9, 2026	94.02	94.72	84.60	90.12	90.06	-2.31%	10,184,790
Jun 8, 2026	92.71	94.03	91.54	92.25	92.19	3.03%	6,023,638
Jun 5, 2026	96.18	96.58	89.28	89.54	89.48	-9.57%	8,437,868
Jun 4, 2026	97.66	99.78	96.88	99.02	98.95	-0.98%	4,130,839
Jun 3, 2026	100.85	101.19	99.16	100.00	99.93	-0.53%	4,401,518
Jun 2, 2026	99.56	100.60	98.69	100.53	100.46	0.90%	3,891,696
Jun 1, 2026	98.16	100.41	97.84	99.63	99.56	1.19%	4,830,661
May 29, 2026	98.39	99.35	97.68	98.46	98.39	0.69%	4,821,467
May 28, 2026	96.25	98.06	95.40	97.79	97.72	1.66%	3,614,165
May 27, 2026	97.11	97.14	95.15	96.19	96.13	-0.22%	4,035,765
May 26, 2026	95.30	96.65	94.84	96.40	96.34	3.54%	4,142,400
May 22, 2026	93.27	94.32	92.73	93.10	93.04	0.78%	4,042,039
May 21, 2026	90.96	93.04	90.42	92.38	92.32	0.36%	3,999,835
May 20, 2026	90.06	92.05	89.68	92.05	91.99	3.28%	3,884,050
May 19, 2026	88.67	90.38	87.52	89.13	89.07	-1.19%	4,158,077
May 18, 2026	91.71	91.81	88.45	90.20	90.14	-0.91%	6,049,111
May 15, 2026	91.33	92.64	90.16	91.03	90.97	-3.06%	6,414,470
May 14, 2026	92.58	94.48	92.47	93.90	93.84	1.46%	4,528,696
May 13, 2026	91.38	93.11	90.07	92.55	92.49	2.05%	3,761,498
May 12, 2026	90.93	91.45	87.97	90.69	90.63	-1.70%	5,528,163
May 11, 2026	91.52	92.61	91.16	92.26	92.20	0.59%	3,982,018
May 8, 2026	88.90	91.74	88.81	91.72	91.66	4.63%	3,645,247
May 7, 2026	88.08	89.27	86.89	87.66	87.60	-0.22%	7,225,555
May 6, 2026	85.94	87.94	85.61	87.85	87.79	4.10%	5,090,127
May 5, 2026	83.51	84.69	83.42	84.39	84.33	2.56%	3,972,120
May 4, 2026	82.72	83.24	81.33	82.28	82.23	-0.39%	4,732,753
May 1, 2026	81.42	83.05	81.32	82.60	82.55	1.91%	4,503,347
Apr 30, 2026	80.54	81.32	78.65	81.05	81.00	1.77%	4,916,108
Apr 29, 2026	78.90	79.65	78.43	79.64	79.59	1.23%	5,793,042
Apr 28, 2026	78.62	79.16	77.77	78.67	78.62	-2.02%	3,800,198
Apr 27, 2026	80.06	80.33	79.44	80.29	80.24	0.06%	3,866,633
Apr 24, 2026	78.94	80.37	78.49	80.24	80.19	3.80%	4,817,058
Apr 23, 2026	77.81	78.61	75.90	77.30	77.25	-1.13%	5,395,792
Apr 22, 2026	77.03	78.24	76.65	78.18	78.13	3.32%	4,155,944
Apr 21, 2026	76.62	77.05	75.18	75.67	75.62	-0.79%	6,332,197
Apr 20, 2026	76.54	76.70	75.25	76.27	76.22	-0.60%	4,289,153
Apr 17, 2026	76.00	77.03	75.63	76.73	76.68	2.58%	5,542,410
Apr 16, 2026	74.55	75.24	73.62	74.80	74.75	0.93%	3,949,443