QLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	78.62	79.16	77.77	78.97	-	-1.64%	3,281,383
Apr 27, 2026	80.06	80.33	79.44	80.29	80.29	0.06%	3,820,797
Apr 24, 2026	78.94	80.37	78.49	80.24	80.24	3.80%	4,718,519
Apr 23, 2026	77.81	78.61	75.90	77.30	77.30	-1.13%	5,268,875
Apr 22, 2026	77.03	78.24	76.65	78.18	78.18	3.32%	3,988,566
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
Feb 9, 2026	68.30	70.31	67.74	69.83	69.82	1.51%	6,466,988
Feb 6, 2026	66.69	69.17	66.39	68.79	68.78	4.16%	11,017,190
Feb 5, 2026	66.72	67.77	65.51	66.04	66.03	-2.85%	12,348,054
Feb 4, 2026	70.11	70.13	66.79	67.98	67.97	-3.52%	10,802,645
Feb 3, 2026	73.19	73.29	69.17	70.46	70.45	-3.12%	4,970,538
Feb 2, 2026	70.99	73.23	70.98	72.73	72.71	1.42%	4,547,932
Jan 30, 2026	72.59	73.20	71.14	71.71	71.69	-2.46%	6,850,512
Jan 29, 2026	74.29	74.52	70.91	73.52	73.50	-1.13%	6,630,947
Jan 28, 2026	74.97	75.22	74.10	74.36	74.34	0.54%	4,422,932
Jan 27, 2026	73.44	74.17	73.07	73.96	73.94	1.79%	3,335,514
Jan 26, 2026	72.13	73.14	71.90	72.66	72.64	0.85%	3,777,097
Jan 23, 2026	71.32	72.65	71.09	72.05	72.03	0.61%	4,766,540
Jan 22, 2026	71.97	71.98	70.93	71.61	71.59	1.52%	4,275,572
Jan 21, 2026	69.04	71.52	68.69	70.54	70.53	2.63%	9,095,778
Jan 20, 2026	69.31	70.35	68.51	68.73	68.72	-4.21%	7,404,927
Jan 16, 2026	72.80	72.92	71.26	71.75	71.73	-0.26%	4,071,316
Jan 15, 2026	73.12	73.22	71.73	71.94	71.92	0.63%	4,026,001
Jan 14, 2026	72.08	72.36	70.30	71.49	71.47	-2.08%	5,370,128
Jan 13, 2026	73.26	73.78	72.45	73.01	72.99	-0.35%	4,804,851
Jan 12, 2026	72.13	73.64	72.12	73.27	73.25	0.18%	3,879,181
Jan 9, 2026	71.93	73.43	71.40	73.14	73.12	1.94%	4,090,009
Jan 8, 2026	72.37	72.43	71.14	71.75	71.73	-1.16%	4,344,600
Jan 7, 2026	72.35	73.49	72.25	72.59	72.57	0.18%	4,126,579
Jan 6, 2026	71.49	72.59	71.34	72.46	72.44	1.77%	4,801,592
Jan 5, 2026	71.51	71.86	70.94	71.20	71.19	1.57%	5,097,814
Jan 2, 2026	71.71	72.32	69.44	70.10	70.09	-0.44%	7,355,501
Dec 31, 2025	71.65	71.71	70.35	70.41	70.40	-1.68%	3,960,532
Dec 30, 2025	71.71	72.25	71.57	71.61	71.59	-0.49%	2,467,344
Dec 29, 2025	71.78	72.40	71.47	71.96	71.94	-0.99%	4,585,544
Dec 26, 2025	72.85	73.05	72.50	72.68	72.66	-0.07%	2,707,526
Dec 24, 2025	72.26	72.80	72.21	72.73	72.71	0.51%	2,533,998
Dec 23, 2025	71.43	72.40	71.34	72.36	72.32	0.96%	4,157,360
Dec 22, 2025	72.19	72.24	71.34	71.67	71.63	0.87%	4,336,320
Dec 19, 2025	69.86	71.13	69.84	71.05	71.01	2.61%	5,733,488
Dec 18, 2025	69.38	70.08	68.75	69.24	69.20	2.91%	5,479,132
Dec 17, 2025	70.18	70.30	67.26	67.28	67.24	-3.75%	9,929,217
Dec 16, 2025	69.10	70.30	68.80	69.90	69.86	0.39%	6,377,166
Dec 15, 2025	71.45	71.45	69.36	69.63	69.59	-1.01%	5,727,601
Dec 12, 2025	72.35	72.67	69.83	70.34	70.30	-3.88%	8,015,476
Dec 11, 2025	72.78	73.22	71.34	73.18	73.14	-0.65%	5,511,374
Dec 10, 2025	72.79	74.04	72.12	73.66	73.62	0.77%	4,132,586
Dec 9, 2025	72.60	73.27	72.29	73.10	73.06	0.29%	2,782,417
Dec 8, 2025	73.59	73.98	72.31	72.89	72.85	-0.45%	2,875,380
Dec 5, 2025	72.95	74.01	72.80	73.22	73.18	0.83%	3,703,915
Dec 4, 2025	73.11	73.14	71.88	72.62	72.58	-0.23%	3,357,164
Dec 3, 2025	71.89	72.96	71.52	72.79	72.75	0.44%	3,311,296