QLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	77.03	77.67	76.65	77.60	-	2.55%	1,451,266
Apr 21, 2026	76.62	77.05	75.18	75.67	75.67	-0.79%	6,232,653
Apr 20, 2026	76.54	76.70	75.25	76.27	76.27	-0.60%	4,166,019
Apr 17, 2026	76.00	77.03	75.63	76.73	76.73	2.58%	5,459,996
Apr 16, 2026	74.55	75.24	73.62	74.80	74.80	0.93%	3,727,006
Apr 15, 2026	72.24	74.18	72.02	74.11	74.11	2.79%	4,371,015
Apr 14, 2026	70.23	72.11	70.23	72.10	72.10	3.61%	14,506,392
Apr 13, 2026	67.89	69.64	67.54	69.59	69.59	2.05%	3,630,872
Apr 10, 2026	68.37	68.78	67.87	68.19	68.19	0.26%	4,223,071
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%	5,026,289
Apr 7, 2026	62.72	63.44	61.17	63.39	63.39	0.06%	4,576,565
Apr 6, 2026	62.86	63.81	62.54	63.35	63.35	1.20%	5,299,682
Apr 2, 2026	60.26	62.81	59.82	62.60	62.60	0.18%	5,769,510
Apr 1, 2026	61.90	63.22	61.70	62.49	62.49	2.44%	6,621,849
Mar 31, 2026	58.37	61.30	58.35	61.00	61.00	6.72%	9,181,995
Mar 30, 2026	59.02	59.17	56.60	57.16	57.16	-1.53%	8,274,412
Mar 27, 2026	59.77	59.82	57.83	58.05	58.05	-3.94%	7,428,913
Mar 26, 2026	62.33	62.76	60.36	60.43	60.43	-4.73%	4,806,482
Mar 25, 2026	63.76	64.24	63.02	63.43	63.43	1.26%	3,108,413
Mar 24, 2026	62.84	63.52	62.24	62.64	62.63	-1.48%	5,354,139
Mar 23, 2026	64.08	65.06	63.12	63.58	63.57	2.33%	19,902,024
Mar 20, 2026	64.09	64.12	61.37	62.13	62.12	-3.72%	7,178,093
Mar 19, 2026	63.78	65.15	63.26	64.53	64.52	-0.65%	5,470,740
Mar 18, 2026	66.43	66.79	64.90	64.95	64.94	-2.84%	4,568,156
Mar 17, 2026	66.79	67.41	66.53	66.85	66.84	1.00%	3,213,938
Mar 16, 2026	66.12	66.96	65.92	66.19	66.18	2.21%	3,004,593
Mar 13, 2026	66.07	66.93	64.51	64.76	64.75	-1.25%	5,815,059
Mar 12, 2026	66.78	67.09	65.51	65.58	65.57	-3.42%	5,388,264
Mar 11, 2026	68.19	68.94	67.32	67.90	67.89	-0.01%	5,077,535
Mar 10, 2026	67.96	69.15	67.42	67.91	67.90	-0.04%	5,540,570
Mar 9, 2026	64.94	68.27	64.30	67.94	67.93	2.64%	6,123,897
Mar 6, 2026	66.31	67.58	65.88	66.19	66.18	-3.03%	6,292,579
Mar 5, 2026	67.93	69.13	66.77	68.26	68.25	-0.57%	5,983,420
Mar 4, 2026	67.23	69.16	67.07	68.65	68.64	2.95%	5,079,714
Mar 3, 2026	65.48	67.18	64.49	66.68	66.67	-2.13%	6,669,397
Mar 2, 2026	66.06	68.54	65.87	68.13	68.12	0.21%	4,495,274
Feb 27, 2026	66.98	68.19	66.82	67.99	67.98	-0.66%	3,752,007
Feb 26, 2026	69.86	69.89	67.23	68.44	68.43	-2.34%	3,747,016
Feb 25, 2026	68.86	70.15	68.86	70.08	70.07	2.86%	2,925,415
Feb 24, 2026	66.95	68.40	66.36	68.13	68.12	2.07%	3,174,640
Feb 23, 2026	67.91	68.20	66.21	66.75	66.74	-2.41%	4,681,235
Feb 20, 2026	66.47	68.75	66.27	68.40	68.39	1.73%	3,453,249
Feb 19, 2026	67.10	67.77	66.64	67.24	67.23	-0.75%	3,421,189
Feb 18, 2026	66.96	68.66	66.68	67.75	67.74	1.47%	3,790,896
Feb 17, 2026	66.15	67.38	65.02	66.77	66.76	-0.22%	4,688,201
Feb 13, 2026	66.62	67.95	65.74	66.92	66.91	0.34%	4,856,032
Feb 12, 2026	69.88	70.12	66.46	66.69	66.68	-4.07%	6,782,713
Feb 11, 2026	70.28	70.52	68.32	69.52	69.51	0.49%	4,081,222
Feb 10, 2026	70.04	70.43	69.07	69.18	69.17	-0.93%	3,960,723