QLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	90.41	91.12	89.48	91.00	91.00	1.18%	3,354,211
Sep 17, 2026	89.77	90.23	89.09	89.94	89.94	3.43%	2,780,227
Sep 16, 2026	87.78	88.73	85.81	86.96	86.96	-	3,796,638
Sep 15, 2026	87.98	88.17	86.71	86.96	86.96	-1.29%	2,611,279
Sep 14, 2026	86.64	89.03	86.48	88.10	88.10	-1.62%	3,837,102
Sep 11, 2026	89.75	90.22	89.24	89.55	89.55	1.74%	3,296,338
Sep 10, 2026	87.71	88.88	87.59	88.02	88.02	-2.18%	6,190,401
Sep 9, 2026	89.98	90.83	89.41	89.98	89.98	-0.61%	2,589,141
Sep 8, 2026	91.14	91.39	89.81	90.53	90.53	-0.17%	3,914,512
Sep 4, 2026	90.78	91.40	90.07	90.68	90.68	0.33%	3,153,013
Sep 3, 2026	88.70	90.70	88.41	90.38	90.38	2.34%	4,711,677
Sep 2, 2026	87.78	88.44	87.29	88.31	88.31	0.44%	2,406,432
Sep 1, 2026	87.86	89.09	87.20	87.92	87.92	-2.57%	5,051,033
Aug 31, 2026	89.83	90.43	89.33	90.24	90.24	0.08%	2,853,736
Aug 28, 2026	91.02	92.14	89.84	90.17	90.17	-1.32%	3,702,944
Aug 27, 2026	90.39	91.45	89.77	91.38	91.38	2.75%	3,731,661
Aug 26, 2026	88.24	89.38	88.12	88.93	88.93	0.15%	3,281,532
Aug 25, 2026	88.96	89.63	88.01	88.80	88.80	1.23%	2,925,787
Aug 24, 2026	88.57	88.61	86.84	87.72	87.72	-2.02%	3,890,159
Aug 21, 2026	90.00	90.10	88.49	89.53	89.53	0.65%	2,570,952
Aug 20, 2026	89.26	89.95	88.36	88.95	88.95	-1.44%	3,857,071
Aug 19, 2026	91.37	91.64	89.40	90.25	90.25	-0.44%	2,973,365
Aug 18, 2026	91.34	91.81	90.24	90.65	90.65	-3.40%	3,872,562
Aug 17, 2026	94.63	95.04	93.68	93.84	93.84	-0.33%	2,850,107
Aug 14, 2026	94.76	95.00	93.45	94.15	94.15	-0.30%	2,800,176
Aug 13, 2026	92.68	94.94	92.42	94.43	94.43	2.29%	4,060,518
Aug 12, 2026	93.15	93.23	92.14	92.32	92.32	1.47%	3,455,139
Aug 11, 2026	92.25	92.26	90.36	90.98	90.98	-0.71%	2,804,852
Aug 10, 2026	92.03	92.62	91.51	91.63	91.63	-0.63%	3,544,017
Aug 7, 2026	91.50	92.36	90.57	92.21	92.21	2.31%	4,855,419
Aug 6, 2026	89.14	91.31	88.59	90.13	90.13	-0.74%	4,441,299
Aug 5, 2026	93.11	93.69	90.72	90.80	90.80	-1.80%	4,812,926
Aug 4, 2026	88.63	92.95	88.47	92.46	92.46	6.74%	5,541,125
Aug 3, 2026	83.78	86.99	83.18	86.62	86.62	3.53%	4,177,413
Jul 31, 2026	84.69	85.59	81.79	83.67	83.67	1.20%	7,395,241
Jul 30, 2026	80.61	83.04	80.27	82.68	82.68	6.57%	5,777,654
Jul 29, 2026	80.88	81.94	77.45	77.58	77.58	-4.07%	8,074,340
Jul 28, 2026	81.05	81.82	79.05	80.87	80.87	-1.95%	5,230,479
Jul 27, 2026	84.82	84.94	80.99	82.48	82.48	-0.63%	4,033,394
Jul 24, 2026	84.54	85.08	82.59	83.00	83.00	-2.35%	4,115,523
Jul 23, 2026	85.64	86.63	83.90	85.00	85.00	-3.72%	5,985,885
Jul 22, 2026	87.90	89.37	87.87	88.28	88.28	-1.06%	2,507,107
Jul 21, 2026	88.66	89.50	87.74	89.23	89.23	3.72%	2,824,978
Jul 20, 2026	87.60	88.46	85.95	86.03	86.03	0.14%	3,419,994
Jul 17, 2026	84.98	87.65	83.77	85.91	85.91	-3.00%	5,352,143
Jul 16, 2026	90.14	90.56	87.76	88.57	88.57	-3.32%	4,334,368
Jul 15, 2026	93.17	93.31	89.73	91.61	91.61	-0.56%	4,532,856
Jul 14, 2026	92.28	92.80	90.78	92.13	92.13	2.22%	3,908,632
Jul 13, 2026	91.67	91.94	89.70	90.13	90.13	-3.81%	5,029,637
Jul 10, 2026	92.46	93.94	91.52	93.70	93.70	0.60%	2,857,722