QLD(QLD)
QLD
NYSE • Last print unknown ago
$90.53—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/8/2026 | $91.14 | $91.39 | $89.81 | $90.53 | 3.94M |
| 9/4/2026 | $90.78 | $91.40 | $90.07 | $90.68 | 3.16M |
| 9/3/2026 | $88.70 | $90.70 | $88.41 | $90.38 | 4.71M |
| 9/2/2026 | $87.78 | $88.44 | $87.29 | $88.31 | 2.41M |
| 9/1/2026 | $87.86 | $89.09 | $87.20 | $87.92 | 5.05M |
| 8/31/2026 | $89.83 | $90.43 | $89.33 | $90.24 | 2.85M |
| 8/28/2026 | $91.02 | $92.14 | $89.84 | $90.17 | 3.70M |
| 8/27/2026 | $90.39 | $91.45 | $89.77 | $91.38 | 3.73M |
| 8/26/2026 | $88.24 | $89.38 | $88.12 | $88.93 | 3.28M |
| 8/25/2026 | $88.96 | $89.63 | $88.01 | $88.80 | 2.93M |
| 8/24/2026 | $88.57 | $88.61 | $86.84 | $87.72 | 3.89M |
| 8/21/2026 | $90.00 | $90.10 | $88.49 | $89.53 | 2.57M |
| 8/20/2026 | $89.26 | $89.95 | $88.36 | $88.95 | 3.86M |
| 8/19/2026 | $91.37 | $91.64 | $89.40 | $90.25 | 2.97M |
| 8/18/2026 | $91.34 | $91.81 | $90.24 | $90.65 | 3.87M |
| 8/17/2026 | $94.63 | $95.04 | $93.68 | $93.84 | 2.85M |
| 8/14/2026 | $94.76 | $95.00 | $93.45 | $94.15 | 2.80M |
| 8/13/2026 | $92.68 | $94.94 | $92.42 | $94.43 | 4.06M |
| 8/12/2026 | $93.15 | $93.23 | $92.14 | $92.32 | 3.46M |
| 8/11/2026 | $92.25 | $92.26 | $90.36 | $90.98 | 2.80M |
| 8/10/2026 | $92.03 | $92.62 | $91.51 | $91.63 | 3.54M |
| 8/7/2026 | $91.50 | $92.36 | $90.57 | $92.21 | 4.86M |
| 8/6/2026 | $89.14 | $91.31 | $88.59 | $90.13 | 4.44M |
| 8/5/2026 | $93.11 | $93.69 | $90.72 | $90.80 | 4.81M |
| 8/4/2026 | $88.63 | $92.95 | $88.47 | $92.46 | 5.54M |
| 8/3/2026 | $83.78 | $86.99 | $83.18 | $86.62 | 4.18M |
| 7/31/2026 | $84.69 | $85.59 | $81.79 | $83.67 | 7.40M |
| 7/30/2026 | $80.61 | $83.04 | $80.27 | $82.68 | 5.78M |
| 7/29/2026 | $80.88 | $81.94 | $77.45 | $77.58 | 8.07M |
| 7/28/2026 | $81.05 | $81.82 | $79.05 | $80.87 | 5.23M |
| 7/27/2026 | $84.82 | $84.94 | $80.99 | $82.48 | 4.03M |
| 7/24/2026 | $84.54 | $85.08 | $82.59 | $83.00 | 4.12M |
| 7/23/2026 | $85.64 | $86.63 | $83.90 | $85.00 | 5.99M |
| 7/22/2026 | $87.90 | $89.37 | $87.87 | $88.28 | 2.51M |
| 7/21/2026 | $88.66 | $89.50 | $87.74 | $89.23 | 2.83M |
| 7/20/2026 | $87.60 | $88.46 | $85.95 | $86.03 | 3.42M |
| 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 |