QLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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