QLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	91.02	92.14	89.84	90.17	90.17	-1.32%	3,645,320
Aug 27, 2026	90.39	91.45	89.77	91.38	91.38	2.75%	3,679,662
Aug 26, 2026	88.24	89.38	88.12	88.93	88.93	0.15%	2,989,050
Aug 25, 2026	88.96	89.63	88.01	88.80	88.80	1.23%	2,854,154
Aug 24, 2026	88.57	88.61	86.84	87.72	87.72	-2.02%	3,817,561
Aug 21, 2026	90.00	90.10	88.49	89.53	89.53	0.65%	2,503,059
Aug 20, 2026	89.26	89.95	88.36	88.95	88.95	-1.44%	3,757,095
Aug 19, 2026	91.37	91.64	89.40	90.25	90.25	-0.44%	2,885,771
Aug 18, 2026	91.34	91.81	90.24	90.65	90.65	-3.40%	3,783,544
Aug 17, 2026	94.63	95.04	93.68	93.84	93.84	-0.33%	2,784,341
Aug 14, 2026	94.76	95.00	93.45	94.15	94.15	-0.30%	2,774,153
Aug 13, 2026	92.68	94.94	92.42	94.43	94.43	2.29%	3,970,979
Aug 12, 2026	93.15	93.23	92.14	92.32	92.32	1.47%	3,375,477
Aug 11, 2026	92.25	92.26	90.36	90.98	90.98	-0.71%	2,749,039
Aug 10, 2026	92.03	92.62	91.51	91.63	91.63	-0.63%	3,473,018
Aug 7, 2026	91.50	92.36	90.57	92.21	92.21	2.31%	4,791,853
Aug 6, 2026	89.14	91.31	88.59	90.13	90.13	-0.74%	4,336,608
Aug 5, 2026	93.11	93.69	90.72	90.80	90.80	-1.80%	4,759,804
Aug 4, 2026	88.63	92.95	88.47	92.46	92.46	6.74%	5,316,788
Aug 3, 2026	83.78	86.99	83.18	86.62	86.62	3.53%	4,060,172
Jul 31, 2026	84.69	85.59	81.79	83.67	83.67	1.20%	7,294,682
Jul 30, 2026	80.61	83.04	80.27	82.68	82.68	6.57%	5,449,761
Jul 29, 2026	80.88	81.94	77.45	77.58	77.58	-4.07%	7,386,184
Jul 28, 2026	81.05	81.82	79.05	80.87	80.87	-1.95%	4,892,672
Jul 27, 2026	84.82	84.94	80.99	82.48	82.48	-0.63%	3,882,626
Jul 24, 2026	84.54	85.08	82.59	83.00	83.00	-2.35%	4,008,623
Jul 23, 2026	85.64	86.63	83.90	85.00	85.00	-3.72%	5,687,331
Jul 22, 2026	87.90	89.37	87.87	88.28	88.28	-1.06%	2,310,906
Jul 21, 2026	88.66	89.50	87.74	89.23	89.23	3.72%	2,682,423
Jul 20, 2026	87.60	88.46	85.95	86.03	86.03	0.14%	3,301,320
Jul 17, 2026	84.98	87.65	83.77	85.91	85.91	-3.00%	5,236,497
Jul 16, 2026	90.14	90.56	87.76	88.57	88.57	-3.32%	4,140,785
Jul 15, 2026	93.17	93.31	89.73	91.61	91.61	-0.56%	4,423,746
Jul 14, 2026	92.28	92.80	90.78	92.13	92.13	2.22%	3,799,072
Jul 13, 2026	91.67	91.94	89.70	90.13	90.13	-3.81%	4,853,108
Jul 10, 2026	92.46	93.94	91.52	93.70	93.70	0.60%	2,804,633
Jul 9, 2026	91.90	93.42	91.13	93.14	93.14	3.33%	2,788,782
Jul 8, 2026	88.56	90.38	87.54	90.14	90.14	0.50%	4,628,781
Jul 7, 2026	90.91	91.48	88.54	89.69	89.69	-3.70%	4,354,208
Jul 6, 2026	92.40	93.98	92.05	93.14	93.14	2.79%	2,836,779
Jul 2, 2026	93.97	95.29	89.30	90.61	90.61	-3.50%	6,198,821
Jul 1, 2026	94.93	95.65	93.74	93.90	93.90	-2.96%	4,426,224
Jun 30, 2026	93.69	97.16	93.64	96.76	96.76	3.29%	3,836,921
Jun 29, 2026	91.12	93.79	88.91	93.68	93.68	5.12%	4,084,378
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