(QLD)
AMEX: QLD
· Real-Time Price · USD
128.02
0.22 (0.17%)
At close: Sep 09, 2025, 9:45 AM
QLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 127.58 | 128.66 | 127.34 | 127.80 | 127.80 | 0.98% | 2,995,833 |
| Sep 5, 2025 | 128.52 | 128.80 | 124.59 | 126.56 | 126.56 | 0.22% | 3,926,925 |
| Sep 4, 2025 | 124.32 | 126.42 | 123.59 | 126.28 | 126.28 | 1.82% | 3,294,700 |
| Sep 3, 2025 | 123.69 | 124.76 | 122.62 | 124.02 | 124.02 | 1.52% | 4,541,700 |
| Sep 2, 2025 | 120.29 | 122.28 | 119.47 | 122.16 | 122.16 | -1.66% | 5,447,000 |
| Aug 29, 2025 | 126.15 | 126.28 | 123.44 | 124.22 | 124.22 | -2.40% | 3,752,748 |
| Aug 28, 2025 | 125.98 | 127.67 | 125.26 | 127.27 | 127.27 | 1.22% | 5,360,400 |
| Aug 27, 2025 | 124.91 | 126.13 | 124.36 | 125.74 | 125.74 | 0.28% | 3,657,800 |
| Aug 26, 2025 | 124.15 | 125.50 | 123.72 | 125.39 | 125.39 | 0.80% | 2,417,036 |
| Aug 25, 2025 | 124.42 | 125.69 | 123.89 | 124.39 | 124.39 | -0.60% | 2,315,746 |
| Aug 22, 2025 | 121.99 | 126.01 | 121.38 | 125.14 | 125.14 | 3.04% | 5,138,000 |
| Aug 21, 2025 | 121.87 | 122.81 | 120.44 | 121.45 | 121.45 | -0.91% | 2,297,432 |
| Aug 20, 2025 | 123.64 | 123.66 | 119.52 | 122.57 | 122.57 | -1.22% | 4,272,300 |
| Aug 19, 2025 | 127.23 | 127.26 | 123.63 | 124.08 | 124.08 | -2.74% | 3,096,230 |
| Aug 18, 2025 | 127.26 | 127.85 | 126.76 | 127.58 | 127.58 | -0.06% | 1,956,047 |
| Aug 15, 2025 | 128.81 | 128.81 | 126.93 | 127.66 | 127.66 | -0.94% | 2,804,300 |
| Aug 14, 2025 | 128.17 | 129.77 | 128.02 | 128.87 | 128.87 | -0.18% | 2,872,907 |
| Aug 13, 2025 | 130.19 | 130.42 | 128.49 | 129.10 | 129.10 | 0.08% | 2,711,100 |
| Aug 12, 2025 | 126.84 | 129.14 | 125.70 | 129.00 | 129.00 | 2.54% | 3,620,824 |
| Aug 11, 2025 | 126.66 | 127.60 | 125.28 | 125.80 | 125.80 | -0.65% | 3,169,523 |