QLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	98.78	98.78	97.70	98.42	98.42	0.90%	2,671,192
Oct 8, 2026	99.23	100.08	96.39	97.54	97.54	-2.68%	4,740,621
Oct 7, 2026	99.19	100.37	98.65	100.23	100.23	-0.54%	3,075,009
Oct 6, 2026	100.98	101.62	100.65	100.77	100.77	0.93%	3,908,744
Oct 5, 2026	98.08	100.06	98.02	99.84	99.84	1.74%	3,047,409
Oct 2, 2026	98.62	99.44	97.64	98.13	98.13	1.96%	4,334,188
Oct 1, 2026	96.41	96.91	94.75	96.24	96.24	0.62%	5,160,818
Sep 30, 2026	95.78	97.04	95.61	95.65	95.65	0.45%	3,507,864
Sep 29, 2026	95.81	95.90	94.55	95.22	95.22	0.37%	2,851,691
Sep 28, 2026	95.88	96.12	93.60	94.87	94.87	-2.15%	3,806,538
Sep 25, 2026	96.52	97.32	95.70	96.95	96.95	0.88%	3,193,610
Sep 24, 2026	94.60	96.50	94.45	96.10	96.10	-0.06%	3,554,516
Sep 23, 2026	97.68	97.71	95.38	96.16	96.16	-1.67%	3,835,714
Sep 22, 2026	96.13	98.05	96.13	97.82	97.79	1.61%	3,678,403
Sep 21, 2026	92.86	96.73	92.85	96.27	96.24	5.79%	4,420,744
Sep 18, 2026	90.41	91.12	89.48	91.00	90.97	1.18%	3,451,076
Sep 17, 2026	89.77	90.23	89.09	89.94	89.92	3.43%	2,837,140
Sep 16, 2026	87.78	88.73	85.81	86.96	86.94	-	3,945,914
Sep 15, 2026	87.98	88.17	86.71	86.96	86.94	-1.29%	2,665,643
Sep 14, 2026	86.64	89.03	86.48	88.10	88.08	-1.62%	3,904,254
Sep 11, 2026	89.75	90.22	89.24	89.55	89.53	1.74%	3,360,143
Sep 10, 2026	87.71	88.88	87.59	88.02	88.00	-2.18%	6,294,805
Sep 9, 2026	89.98	90.83	89.41	89.98	89.96	-0.61%	2,641,457
Sep 8, 2026	91.14	91.39	89.81	90.53	90.50	-0.17%	3,991,175
Sep 4, 2026	90.78	91.40	90.07	90.68	90.65	0.33%	3,160,308
Sep 3, 2026	88.70	90.70	88.41	90.38	90.35	2.34%	4,711,677
Sep 2, 2026	87.78	88.44	87.29	88.31	88.29	0.44%	2,406,432
Sep 1, 2026	87.86	89.09	87.20	87.92	87.90	-2.57%	5,051,033
Aug 31, 2026	89.83	90.43	89.33	90.24	90.22	0.08%	2,853,736
Aug 28, 2026	91.02	92.14	89.84	90.17	90.15	-1.32%	3,702,944
Aug 27, 2026	90.39	91.45	89.77	91.38	91.35	2.75%	3,731,661
Aug 26, 2026	88.24	89.38	88.12	88.93	88.91	0.15%	3,281,532
Aug 25, 2026	88.96	89.63	88.01	88.80	88.78	1.23%	2,925,787
Aug 24, 2026	88.57	88.61	86.84	87.72	87.70	-2.02%	3,890,159
Aug 21, 2026	90.00	90.10	88.49	89.53	89.51	0.65%	2,570,952
Aug 20, 2026	89.26	89.95	88.36	88.95	88.93	-1.44%	3,857,071
Aug 19, 2026	91.37	91.64	89.40	90.25	90.23	-0.44%	2,973,365
Aug 18, 2026	91.34	91.81	90.24	90.65	90.62	-3.40%	3,872,562
Aug 17, 2026	94.63	95.04	93.68	93.84	93.81	-0.33%	2,850,107
Aug 14, 2026	94.76	95.00	93.45	94.15	94.12	-0.30%	2,800,176
Aug 13, 2026	92.68	94.94	92.42	94.43	94.40	2.29%	4,060,518
Aug 12, 2026	93.15	93.23	92.14	92.32	92.29	1.47%	3,455,139
Aug 11, 2026	92.25	92.26	90.36	90.98	90.95	-0.71%	2,804,852
Aug 10, 2026	92.03	92.62	91.51	91.63	91.60	-0.63%	3,544,017
Aug 7, 2026	91.50	92.36	90.57	92.21	92.18	2.31%	4,855,419
Aug 6, 2026	89.14	91.31	88.59	90.13	90.11	-0.74%	4,441,299
Aug 5, 2026	93.11	93.69	90.72	90.80	90.77	-1.80%	4,812,926
Aug 4, 2026	88.63	92.95	88.47	92.46	92.43	6.74%	5,541,125
Aug 3, 2026	83.78	86.99	83.18	86.62	86.60	3.53%	4,177,413
Jul 31, 2026	84.69	85.59	81.79	83.67	83.65	1.20%	7,395,241