QLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	115.87	117.01	114.70	116.23	116.23	0.66%	3,078,041
Jun 26, 2025	114.27	115.65	113.50	115.47	115.47	1.89%	2,788,940
Jun 25, 2025	113.73	114.24	112.62	113.33	113.33	0.37%	2,648,356
Jun 24, 2025	111.73	113.30	111.49	112.91	112.79	3.03%	2,765,833
Jun 23, 2025	107.60	109.78	106.32	109.59	109.47	2.09%	3,275,788
Jun 20, 2025	109.62	110.16	106.61	107.35	107.23	-0.90%	2,664,426
Jun 18, 2025	108.78	109.78	107.69	108.32	108.20	-0.05%	2,483,209
Jun 17, 2025	109.49	110.17	107.95	108.37	108.25	-1.99%	2,228,884
Jun 16, 2025	109.02	111.03	109.01	110.57	110.45	2.75%	2,554,014
Jun 13, 2025	107.92	109.65	107.10	107.61	107.49	-2.56%	3,700,318
Jun 12, 2025	109.36	110.83	109.27	110.44	110.32	0.45%	2,552,075
Jun 11, 2025	111.26	111.75	108.98	109.94	109.82	-0.70%	4,054,024
Jun 10, 2025	109.43	110.98	108.52	110.71	110.59	1.34%	2,385,829
Jun 9, 2025	109.04	109.95	108.60	109.25	109.13	0.28%	1,606,980
Jun 6, 2025	109.03	109.73	108.30	108.95	108.83	1.93%	2,144,255
Jun 5, 2025	109.16	110.32	106.06	106.89	106.77	-1.57%	3,689,430
Jun 4, 2025	108.27	109.03	107.49	108.59	108.47	0.52%	1,970,152
Jun 3, 2025	106.48	108.59	106.14	108.03	107.91	1.59%	1,986,786
Jun 2, 2025	103.95	106.45	103.46	106.34	106.22	1.54%	1,724,912
May 30, 2025	104.86	105.34	101.82	104.73	104.62	-0.36%	2,645,881
May 29, 2025	107.68	107.74	104.07	105.11	105.00	0.36%	2,055,716
May 28, 2025	106.04	106.63	104.51	104.73	104.62	-0.85%	1,605,261
May 27, 2025	103.64	105.82	103.05	105.63	105.51	4.65%	2,372,671
May 23, 2025	99.71	101.96	99.48	100.94	100.83	-1.90%	3,599,833
May 22, 2025	102.73	104.36	102.23	102.90	102.79	0.37%	2,336,373
May 21, 2025	103.83	106.58	101.79	102.52	102.41	-2.78%	3,969,917
May 20, 2025	105.16	105.74	104.01	105.45	105.34	-0.72%	2,095,378
May 19, 2025	103.08	106.42	103.05	106.21	106.09	0.14%	3,059,428
May 16, 2025	105.70	106.11	104.26	106.06	105.94	0.86%	2,597,071
May 15, 2025	104.03	106.21	103.54	105.16	105.05	0.22%	2,532,370
May 14, 2025	104.15	105.15	103.76	104.93	104.82	1.20%	3,050,445
May 13, 2025	101.18	104.42	100.90	103.69	103.58	3.01%	3,897,627
May 12, 2025	100.33	100.69	98.23	100.66	100.55	8.14%	4,550,202
May 9, 2025	93.96	94.45	92.44	93.08	92.98	-0.17%	2,310,137
May 8, 2025	93.34	94.92	91.73	93.24	93.14	1.99%	3,084,562
May 7, 2025	90.93	92.31	88.93	91.42	91.32	0.75%	4,709,587
May 6, 2025	89.99	92.08	89.47	90.74	90.64	-1.84%	2,824,367
May 5, 2025	91.93	93.61	91.72	92.44	92.34	-1.18%	1,794,837
May 2, 2025	92.69	94.34	92.07	93.54	93.44	3.07%	2,698,458
May 1, 2025	91.53	93.03	90.56	90.75	90.65	2.45%	11,353,896
Apr 30, 2025	85.52	89.24	83.74	88.58	88.48	-0.02%	3,361,931
Apr 29, 2025	86.62	88.95	86.48	88.60	88.50	1.23%	2,261,613
Apr 28, 2025	87.72	88.39	85.14	87.52	87.42	-0.05%	2,440,168
Apr 25, 2025	85.52	87.77	84.94	87.56	87.46	2.21%	3,484,103
Apr 24, 2025	81.81	85.80	81.60	85.67	85.58	5.69%	4,374,626
Apr 23, 2025	82.47	84.21	80.56	81.06	80.97	4.45%	5,572,596
Apr 22, 2025	75.72	78.69	75.31	77.61	77.53	5.11%	4,752,158
Apr 21, 2025	75.57	75.88	71.97	73.84	73.76	-4.89%	4,509,389
Apr 17, 2025	78.69	78.91	76.71	77.64	77.56	-0.15%	4,445,835
Apr 16, 2025	79.44	80.76	75.40	77.76	77.68	-6.01%	8,268,682