QLD(QLD)
QLD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $87.60 | $88.46 | $86.13 | $86.23 | 2.80M |
| 7/17/2026 | $84.98 | $87.65 | $83.77 | $85.91 | 5.35M |
| 7/16/2026 | $90.14 | $90.56 | $87.76 | $88.57 | 4.33M |
| 7/15/2026 | $93.17 | $93.31 | $89.73 | $91.61 | 4.53M |
| 7/14/2026 | $92.28 | $92.80 | $90.78 | $92.13 | 3.91M |
| 7/13/2026 | $91.67 | $91.94 | $89.70 | $90.13 | 5.03M |
| 7/10/2026 | $92.46 | $93.94 | $91.52 | $93.70 | 2.86M |
| 7/9/2026 | $91.90 | $93.42 | $91.13 | $93.14 | 2.93M |
| 7/8/2026 | $88.56 | $90.38 | $87.54 | $90.14 | 4.87M |
| 7/7/2026 | $90.91 | $91.48 | $88.54 | $89.69 | 4.54M |
| 7/6/2026 | $92.40 | $93.98 | $92.05 | $93.14 | 2.94M |
| 7/2/2026 | $93.97 | $95.29 | $89.30 | $90.61 | 6.38M |
| 7/1/2026 | $94.93 | $95.65 | $93.74 | $93.90 | 4.56M |
| 6/30/2026 | $93.69 | $97.16 | $93.64 | $96.76 | 3.94M |
| 6/29/2026 | $91.12 | $93.79 | $88.91 | $93.68 | 4.21M |
| 6/26/2026 | $89.39 | $91.52 | $88.30 | $89.12 | 4.52M |
| 6/25/2026 | $94.22 | $94.47 | $88.98 | $91.77 | 4.94M |
| 6/24/2026 | $91.59 | $92.74 | $88.80 | $90.37 | 4.41M |
| 6/23/2026 | $91.74 | $93.82 | $90.81 | $91.22 | 5.69M |
| 6/22/2026 | $98.73 | $99.64 | $96.72 | $97.68 | 3.49M |
| 6/18/2026 | $97.27 | $98.45 | $96.07 | $97.91 | 3.73M |
| 6/17/2026 | $96.83 | $96.96 | $93.11 | $93.56 | 5.57M |
| 6/16/2026 | $98.77 | $99.28 | $95.39 | $95.46 | 3.52M |
| 6/15/2026 | $97.69 | $99.44 | $97.54 | $99.18 | 4.77M |
| 6/12/2026 | $92.47 | $94.07 | $90.80 | $93.38 | 7.29M |
| 6/11/2026 | $87.91 | $92.66 | $86.84 | $92.18 | 6.69M |
| 6/10/2026 | $88.52 | $90.98 | $86.32 | $86.51 | 7.23M |
| 6/9/2026 | $94.02 | $94.72 | $84.60 | $90.12 | 10.18M |
| 6/8/2026 | $92.71 | $94.03 | $91.54 | $92.25 | 6.02M |
| 6/5/2026 | $96.18 | $96.58 | $89.28 | $89.54 | 8.44M |
| 6/4/2026 | $97.66 | $99.78 | $96.88 | $99.02 | 4.13M |
| 6/3/2026 | $100.85 | $101.19 | $99.16 | $100.00 | 4.40M |
| 6/2/2026 | $99.56 | $100.60 | $98.69 | $100.53 | 3.89M |
| 6/1/2026 | $98.16 | $100.41 | $97.84 | $99.63 | 4.83M |
| 5/29/2026 | $98.39 | $99.35 | $97.68 | $98.46 | 4.82M |
| 5/28/2026 | $96.25 | $98.06 | $95.40 | $97.79 | 3.61M |
| 5/27/2026 | $97.11 | $97.14 | $95.15 | $96.19 | 4.04M |
| 5/26/2026 | $95.30 | $96.65 | $94.84 | $96.40 | 4.14M |
| 5/22/2026 | $93.27 | $94.32 | $92.73 | $93.10 | 4.04M |
| 5/21/2026 | $90.96 | $93.04 | $90.42 | $92.38 | 4.00M |
| 5/20/2026 | $90.06 | $92.05 | $89.68 | $92.05 | 3.88M |
| 5/19/2026 | $88.67 | $90.38 | $87.52 | $89.13 | 4.16M |
| 5/18/2026 | $91.71 | $91.81 | $88.45 | $90.20 | 6.05M |
| 5/15/2026 | $91.33 | $92.64 | $90.16 | $91.03 | 6.41M |
| 5/14/2026 | $92.58 | $94.48 | $92.47 | $93.90 | 4.53M |
| 5/13/2026 | $91.38 | $93.11 | $90.07 | $92.55 | 3.76M |
| 5/12/2026 | $90.93 | $91.45 | $87.97 | $90.69 | 5.53M |
| 5/11/2026 | $91.52 | $92.61 | $91.16 | $92.26 | 3.98M |
| 5/8/2026 | $88.90 | $91.74 | $88.81 | $91.72 | 3.65M |
| 5/7/2026 | $88.08 | $89.27 | $86.89 | $87.66 | 7.23M |
| 5/6/2026 | $85.94 | $87.94 | $85.61 | $87.85 | 5.09M |
| 5/5/2026 | $83.51 | $84.69 | $83.42 | $84.39 | 3.97M |
| 5/4/2026 | $82.72 | $83.24 | $81.33 | $82.28 | 4.73M |
| 5/1/2026 | $81.42 | $83.05 | $81.32 | $82.60 | 4.50M |
| 4/30/2026 | $80.54 | $81.32 | $78.65 | $81.05 | 4.92M |
| 4/29/2026 | $78.90 | $79.65 | $78.43 | $79.64 | 5.79M |
| 4/28/2026 | $78.62 | $79.16 | $77.77 | $78.67 | 3.80M |
| 4/27/2026 | $80.06 | $80.33 | $79.44 | $80.29 | 3.87M |
| 4/24/2026 | $78.94 | $80.37 | $78.49 | $80.24 | 4.82M |
| 4/23/2026 | $77.81 | $78.61 | $75.90 | $77.30 | 5.40M |
| 4/22/2026 | $77.03 | $78.24 | $76.65 | $78.18 | 4.16M |
| 4/21/2026 | $76.62 | $77.05 | $75.18 | $75.67 | 6.33M |