(QLD)
AMEX: QLD
· Real-Time Price · USD
125.15
3.70 (3.05%)
At close: Aug 22, 2025, 3:59 PM
125.56
0.33%
After-hours: Aug 22, 2025, 07:58 PM EDT
QLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 121.99 | 126.01 | 121.38 | 125.14 | 125.14 | 3.04% | 5,137,966 |
| 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 |
| Aug 8, 2025 | 124.82 | 126.72 | 124.70 | 126.62 | 126.62 | 1.81% | 2,605,900 |
| Aug 7, 2025 | 125.42 | 126.14 | 122.58 | 124.37 | 124.37 | 0.67% | 3,046,703 |
| Aug 6, 2025 | 120.87 | 123.74 | 120.69 | 123.54 | 123.54 | 2.51% | 2,894,613 |
| Aug 5, 2025 | 122.75 | 123.26 | 120.30 | 120.51 | 120.51 | -1.38% | 2,186,100 |
| Aug 4, 2025 | 120.07 | 122.29 | 120.03 | 122.20 | 122.20 | 3.67% | 3,091,200 |
| Aug 1, 2025 | 120.05 | 120.12 | 116.80 | 117.87 | 117.87 | -3.99% | 4,739,900 |
| Jul 31, 2025 | 126.93 | 126.98 | 122.29 | 122.77 | 122.77 | -1.11% | 4,090,200 |
| Jul 30, 2025 | 124.18 | 125.23 | 122.86 | 124.15 | 124.15 | 0.23% | 2,663,745 |
| Jul 29, 2025 | 125.34 | 125.93 | 123.49 | 123.86 | 123.86 | -0.30% | 2,585,227 |
| Jul 28, 2025 | 124.02 | 124.60 | 123.69 | 124.23 | 124.23 | 0.63% | 2,272,100 |