QLD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 106.66 | 107.30 | 99.23 | 100.79 | -4.50 | -4.27% | 4,664,848 |
| Feb 28, 2025 | 102.01 | 105.52 | 100.72 | 105.29 | 3.15 | 3.08% | 4,520,826 |
| Feb 27, 2025 | 109.65 | 110.01 | 102.04 | 102.14 | -5.96 | -5.51% | 10,383,015 |
| Feb 26, 2025 | 108.57 | 110.27 | 106.80 | 108.10 | 0.49 | 0.46% | 2,773,520 |
| Feb 25, 2025 | 110.15 | 110.18 | 106.00 | 107.61 | -2.80 | -2.54% | 3,604,300 |
| Feb 24, 2025 | 113.89 | 114.35 | 110.29 | 110.41 | -2.73 | -2.41% | 3,306,700 |
| Feb 21, 2025 | 118.54 | 118.54 | 112.98 | 113.14 | -4.92 | -4.17% | 2,623,100 |
| Feb 20, 2025 | 118.75 | 118.91 | 115.99 | 118.06 | -1.06 | -0.89% | 2,083,800 |
| Feb 19, 2025 | 118.71 | 119.67 | 117.80 | 119.12 | 0.06 | 0.05% | 1,365,228 |
| Feb 18, 2025 | 119.26 | 119.36 | 117.61 | 119.06 | 0.52 | 0.44% | 3,269,300 |
| Feb 14, 2025 | 117.59 | 118.86 | 117.48 | 118.54 | 0.90 | 0.77% | 3,142,800 |
| Feb 13, 2025 | 115.11 | 117.77 | 114.75 | 117.64 | 3.26 | 2.85% | 2,633,046 |
| Feb 12, 2025 | 111.77 | 114.76 | 111.65 | 114.38 | 0.13 | 0.11% | 2,106,746 |
| Feb 11, 2025 | 113.37 | 115.08 | 113.33 | 114.25 | -0.54 | -0.47% | 1,110,228 |
| Feb 10, 2025 | 113.97 | 115.28 | 113.76 | 114.79 | 2.64 | 2.35% | 1,360,500 |
| Feb 7, 2025 | 115.29 | 116.11 | 111.81 | 112.15 | -2.91 | -2.53% | 2,251,700 |
| Feb 6, 2025 | 114.11 | 115.17 | 113.43 | 115.06 | 1.15 | 1.01% | 1,846,726 |
| Feb 5, 2025 | 111.75 | 113.99 | 111.23 | 113.91 | 0.99 | 0.88% | 1,815,710 |
| Feb 4, 2025 | 110.39 | 113.16 | 110.26 | 112.92 | 2.69 | 2.44% | 1,822,200 |
| Feb 3, 2025 | 108.25 | 111.39 | 107.18 | 110.23 | -1.78 | -1.59% | 3,498,929 |
| Jan 31, 2025 | 114.06 | 115.97 | 111.57 | 112.01 | -0.40 | -0.36% | 2,812,723 |
| Jan 30, 2025 | 112.72 | 113.70 | 110.35 | 112.41 | 0.93 | 0.83% | 2,799,200 |
| Jan 29, 2025 | 112.19 | 112.20 | 109.80 | 111.48 | -0.45 | -0.40% | 1,924,522 |
| Jan 28, 2025 | 109.14 | 112.41 | 107.68 | 111.93 | 3.27 | 3.01% | 2,570,100 |
| Jan 27, 2025 | 107.33 | 110.36 | 106.95 | 108.66 | -6.83 | -5.91% | 6,093,012 |
| Jan 24, 2025 | 116.96 | 117.30 | 114.83 | 115.49 | -1.38 | -1.18% | 2,298,000 |
| Jan 23, 2025 | 115.26 | 116.88 | 115.01 | 116.87 | 0.51 | 0.44% | 2,383,600 |
| Jan 22, 2025 | 115.51 | 117.37 | 115.42 | 116.36 | 2.96 | 2.61% | 10,402,200 |
| Jan 21, 2025 | 113.37 | 114.00 | 111.46 | 113.40 | 1.21 | 1.08% | 3,320,748 |
| Jan 17, 2025 | 112.74 | 112.91 | 111.00 | 112.19 | 3.58 | 3.30% | 2,991,800 |
| Jan 16, 2025 | 111.11 | 111.13 | 108.56 | 108.61 | -1.47 | -1.34% | 2,160,800 |
| Jan 15, 2025 | 108.62 | 110.62 | 107.98 | 110.08 | 4.76 | 4.52% | 3,159,000 |
| Jan 14, 2025 | 106.87 | 107.42 | 103.86 | 105.32 | -0.25 | -0.24% | 2,994,400 |
| Jan 13, 2025 | 103.66 | 105.72 | 103.09 | 105.57 | -0.66 | -0.62% | 2,441,032 |
| Jan 10, 2025 | 108.10 | 108.10 | 104.85 | 106.23 | -3.50 | -3.19% | 12,389,240 |
| Jan 8, 2025 | 109.69 | 110.44 | 107.75 | 109.73 | 0.02 | 0.02% | 3,101,503 |
| Jan 7, 2025 | 114.30 | 114.40 | 108.91 | 109.71 | -4.10 | -3.60% | 3,289,945 |
| Jan 6, 2025 | 113.58 | 115.25 | 112.74 | 113.81 | 2.53 | 2.27% | 2,624,000 |
| Jan 3, 2025 | 109.07 | 111.71 | 108.72 | 111.28 | 3.52 | 3.27% | 3,421,700 |
| Jan 2, 2025 | 109.54 | 110.50 | 105.90 | 107.76 | -0.48 | -0.44% | 4,128,400 |
| Dec 31, 2024 | 110.67 | 110.99 | 107.84 | 108.24 | -1.89 | -1.72% | 3,318,800 |
| Dec 30, 2024 | 110.09 | 111.77 | 108.52 | 110.13 | -3.03 | -2.68% | 3,298,200 |
| Dec 27, 2024 | 114.71 | 114.87 | 111.13 | 113.16 | -3.17 | -2.73% | 3,096,800 |
| Dec 26, 2024 | 115.77 | 117.06 | 114.88 | 116.33 | -0.21 | -0.18% | 1,618,900 |
| Dec 24, 2024 | 114.29 | 116.54 | 114.02 | 116.54 | 3.06 | 2.70% | 1,420,900 |
| Dec 23, 2024 | 112.03 | 113.62 | 110.58 | 113.48 | 2.03 | 1.82% | 2,405,201 |
| Dec 20, 2024 | 107.88 | 114.01 | 107.39 | 111.45 | 1.94 | 1.77% | 4,993,800 |
| Dec 19, 2024 | 112.54 | 112.78 | 109.39 | 109.51 | -1.07 | -0.97% | 4,822,300 |
| Dec 18, 2024 | 118.84 | 119.61 | 109.90 | 110.58 | -8.60 | -7.22% | 4,551,500 |
| Dec 17, 2024 | 119.42 | 119.91 | 118.44 | 119.18 | -1.07 | -0.89% | 2,113,536 |