QLDY(QLDY)
QLDY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $43.18 | $43.21 | $42.44 | $42.52 | 33,264 |
| 8/4/2026 | $42.01 | $43.25 | $42.01 | $43.09 | 94,911 |
| 8/3/2026 | $40.70 | $41.74 | $40.70 | $41.60 | 41,459 |
| 7/31/2026 | $41.02 | $41.25 | $40.42 | $40.85 | 55,900 |
| 7/30/2026 | $40.17 | $40.79 | $40.01 | $40.71 | 20,784 |
| 7/29/2026 | $40.19 | $40.37 | $39.32 | $39.32 | 24,721 |
| 7/28/2026 | $40.52 | $40.64 | $39.92 | $40.49 | 49,101 |
| 7/27/2026 | $41.76 | $41.76 | $40.57 | $40.86 | 30,181 |
| 7/24/2026 | $41.66 | $41.71 | $41.00 | $41.10 | 33,957 |
| 7/23/2026 | $42.16 | $42.32 | $41.67 | $41.88 | 55,620 |
| 7/22/2026 | $42.78 | $43.13 | $42.75 | $42.85 | 29,250 |
| 7/21/2026 | $42.91 | $43.31 | $42.81 | $43.27 | 37,566 |
| 7/20/2026 | $42.82 | $42.90 | $42.31 | $42.31 | 27,321 |
| 7/17/2026 | $41.98 | $42.78 | $41.64 | $42.41 | 50,773 |
| 7/16/2026 | $43.74 | $43.76 | $43.04 | $43.17 | 52,772 |
| 7/15/2026 | $44.68 | $44.68 | $43.72 | $44.10 | 45,400 |
| 7/14/2026 | $44.52 | $44.62 | $44.17 | $44.52 | 34,580 |
| 7/13/2026 | $44.96 | $44.96 | $43.88 | $44.05 | 46,809 |
| 7/10/2026 | $44.62 | $44.99 | $44.29 | $44.99 | 31,322 |
| 7/9/2026 | $44.39 | $44.95 | $44.22 | $44.78 | 45,544 |
| 7/8/2026 | $43.63 | $43.97 | $43.20 | $43.97 | 23,606 |
| 7/7/2026 | $44.42 | $44.42 | $43.74 | $43.92 | 76,200 |
| 7/6/2026 | $44.74 | $45.10 | $44.58 | $44.97 | 47,670 |
| 7/2/2026 | $45.28 | $45.67 | $44.11 | $44.40 | 67,637 |
| 7/1/2026 | $45.66 | $45.78 | $45.33 | $45.33 | 46,025 |
| 6/30/2026 | $45.52 | $46.38 | $45.52 | $46.32 | 45,144 |
| 6/29/2026 | $44.84 | $45.50 | $44.23 | $45.50 | 78,160 |
| 6/26/2026 | $44.42 | $44.93 | $44.13 | $44.31 | 58,727 |
| 6/25/2026 | $45.82 | $45.82 | $44.64 | $45.17 | 52,515 |
| 6/24/2026 | $45.23 | $45.48 | $44.39 | $44.69 | 53,417 |
| 6/23/2026 | $45.61 | $45.89 | $45.27 | $45.44 | 102,160 |
| 6/22/2026 | $47.29 | $47.47 | $46.64 | $46.85 | 39,208 |
| 6/18/2026 | $46.98 | $47.38 | $46.75 | $47.30 | 50,000 |
| 6/17/2026 | $47.13 | $47.13 | $45.93 | $46.06 | 86,295 |
| 6/16/2026 | $47.79 | $47.84 | $46.90 | $46.90 | 52,401 |
| 6/15/2026 | $47.48 | $47.91 | $47.29 | $47.78 | 124,499 |
| 6/12/2026 | $46.22 | $46.47 | $45.64 | $46.37 | 36,740 |
| 6/11/2026 | $44.92 | $46.16 | $44.73 | $46.16 | 72,466 |
| 6/10/2026 | $45.41 | $45.78 | $44.64 | $44.70 | 30,468 |
| 6/9/2026 | $47.02 | $47.24 | $44.54 | $45.82 | 119,500 |
| 6/8/2026 | $46.50 | $46.87 | $46.22 | $46.42 | 64,015 |
| 6/5/2026 | $47.48 | $47.48 | $45.70 | $45.79 | 54,541 |
| 6/4/2026 | $47.98 | $48.58 | $47.80 | $48.34 | 49,900 |
| 6/3/2026 | $49.00 | $49.00 | $48.52 | $48.73 | 49,924 |
| 6/2/2026 | $48.70 | $48.96 | $48.50 | $48.90 | 43,362 |
| 6/1/2026 | $48.20 | $48.85 | $48.18 | $48.64 | 55,148 |
| 5/29/2026 | $48.13 | $48.54 | $48.03 | $48.33 | 50,703 |
| 5/28/2026 | $47.80 | $48.30 | $47.56 | $48.25 | 37,283 |
| 5/27/2026 | $47.95 | $48.10 | $47.55 | $47.82 | 42,087 |
| 5/26/2026 | $47.75 | $48.14 | $47.64 | $47.99 | 37,544 |
| 5/22/2026 | $47.10 | $47.43 | $47.10 | $47.16 | 51,977 |
| 5/21/2026 | $46.60 | $47.32 | $46.50 | $47.04 | 40,040 |
| 5/20/2026 | $46.32 | $46.82 | $46.20 | $46.80 | 20,476 |
| 5/19/2026 | $46.02 | $46.60 | $45.84 | $46.16 | 51,458 |
| 5/18/2026 | $47.13 | $47.13 | $46.22 | $46.59 | 28,232 |
| 5/15/2026 | $46.89 | $47.23 | $46.51 | $46.93 | 41,017 |
| 5/14/2026 | $47.47 | $47.98 | $47.47 | $47.78 | 36,422 |
| 5/13/2026 | $47.08 | $47.50 | $46.69 | $47.35 | 31,600 |
| 5/12/2026 | $47.16 | $47.17 | $46.41 | $46.97 | 26,965 |
| 5/11/2026 | $47.07 | $47.50 | $47.07 | $47.37 | 32,629 |
| 5/8/2026 | $46.47 | $47.22 | $46.47 | $47.16 | 46,729 |