QLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	96.18	96.58	89.28	89.54	89.54	-9.57%	7,995,515
Jun 4, 2026	97.66	99.78	96.88	99.02	99.02	-0.98%	3,975,296
Jun 3, 2026	100.85	101.19	99.16	100.00	100.00	-0.53%	4,113,737
Jun 2, 2026	99.56	100.60	98.69	100.53	100.53	0.90%	3,710,726
Jun 1, 2026	98.16	100.41	97.84	99.63	99.63	1.19%	4,685,728
May 29, 2026	98.39	99.35	97.68	98.46	98.46	0.69%	4,765,986
May 28, 2026	96.25	98.06	95.40	97.79	97.79	1.66%	3,523,565
May 27, 2026	97.11	97.14	95.15	96.19	96.19	-0.22%	3,899,324
May 26, 2026	95.30	96.65	94.84	96.40	96.40	3.54%	4,044,426
May 22, 2026	93.27	94.32	92.73	93.10	93.10	0.78%	4,014,289
May 21, 2026	90.96	93.04	90.42	92.38	92.38	0.36%	3,883,362
May 20, 2026	90.06	92.05	89.68	92.05	92.05	3.28%	3,668,497
May 19, 2026	88.67	90.38	87.52	89.13	89.13	-1.19%	4,064,701
May 18, 2026	91.71	91.81	88.45	90.20	90.20	-0.91%	5,875,329
May 15, 2026	91.33	92.64	90.16	91.03	91.03	-3.06%	6,414,470
May 14, 2026	92.58	94.48	92.47	93.90	93.90	1.46%	4,528,696
May 13, 2026	91.38	93.11	90.07	92.55	92.55	2.05%	3,761,498
May 12, 2026	90.93	91.45	87.97	90.69	90.69	-1.70%	5,528,163
May 11, 2026	91.52	92.61	91.16	92.26	92.26	0.59%	3,982,018
May 8, 2026	88.90	91.74	88.81	91.72	91.72	4.63%	3,645,247
May 7, 2026	88.08	89.27	86.89	87.66	87.66	-0.22%	7,225,555
May 6, 2026	85.94	87.94	85.61	87.85	87.85	4.10%	5,090,127
May 5, 2026	83.51	84.69	83.42	84.39	84.39	2.56%	3,972,120
May 4, 2026	82.72	83.24	81.33	82.28	82.28	-0.39%	4,732,753
May 1, 2026	81.42	83.05	81.32	82.60	82.60	1.91%	4,503,347
Apr 30, 2026	80.54	81.32	78.65	81.05	81.05	1.77%	4,916,108
Apr 29, 2026	78.90	79.65	78.43	79.64	79.64	1.23%	5,793,042
Apr 28, 2026	78.62	79.16	77.77	78.67	78.67	-2.02%	3,800,198
Apr 27, 2026	80.06	80.33	79.44	80.29	80.29	0.06%	3,866,633
Apr 24, 2026	78.94	80.37	78.49	80.24	80.24	3.80%	4,817,058
Apr 23, 2026	77.81	78.61	75.90	77.30	77.30	-1.13%	5,395,792
Apr 22, 2026	77.03	78.24	76.65	78.18	78.18	3.32%	4,155,944
Apr 21, 2026	76.62	77.05	75.18	75.67	75.67	-0.79%	6,332,197
Apr 20, 2026	76.54	76.70	75.25	76.27	76.27	-0.60%	4,289,153
Apr 17, 2026	76.00	77.03	75.63	76.73	76.73	2.58%	5,542,410
Apr 16, 2026	74.55	75.24	73.62	74.80	74.80	0.93%	3,949,443
Apr 15, 2026	72.24	74.18	72.02	74.11	74.11	2.79%	4,557,912
Apr 14, 2026	70.23	72.11	70.23	72.10	72.10	3.61%	14,742,749
Apr 13, 2026	67.89	69.64	67.54	69.59	69.59	2.05%	3,796,341
Apr 10, 2026	68.37	68.78	67.87	68.19	68.19	0.26%	4,318,371
Apr 9, 2026	67.09	68.11	66.45	68.01	68.01	1.39%	3,493,174
Apr 8, 2026	67.71	67.95	66.29	67.08	67.08	5.82%	5,157,614
Apr 7, 2026	62.72	63.44	61.17	63.39	63.39	0.06%	5,676,598
Apr 6, 2026	62.86	63.81	62.54	63.35	63.35	1.20%	5,359,850
Apr 2, 2026	60.26	62.81	59.82	62.60	62.60	0.18%	5,847,731
Apr 1, 2026	61.90	63.22	61.70	62.49	62.49	2.44%	6,712,196
Mar 31, 2026	58.37	61.30	58.35	61.00	61.00	6.72%	9,515,158
Mar 30, 2026	59.02	59.17	56.60	57.16	57.16	-1.53%	8,459,008
Mar 27, 2026	59.77	59.82	57.83	58.05	58.05	-3.94%	7,692,837
Mar 26, 2026	62.33	62.76	60.36	60.43	60.43	-4.73%	5,020,806