QLD daily returns
QLD daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 91.45 | 89.77 | 91.38 | — |
| 2026-08-26 | 0 | 89.38 | 88.12 | 88.93 | — |
| 2026-08-25 | 0 | 89.63 | 88.01 | 88.8 | — |
| 2026-08-24 | 0 | 88.57 | 86.84 | 87.72 | — |
| 2026-08-21 | 90 | 90.08 | 88.5 | 89.53 | — |
| 2026-08-20 | 89.25 | 89.95 | 88.36 | 88.95 | — |
| 2026-08-19 | 91.36 | 91.56 | 89.4 | 90.25 | — |
| 2026-08-18 | 91.34 | 91.8 | 90.24 | 90.65 | — |
| 2026-08-17 | 94.63 | 95.03 | 93.68 | 93.84 | — |
| 2026-08-14 | 94.76 | 95 | 93.45 | 94.15 | — |
| 2026-08-13 | 92.68 | 94.93 | 92.42 | 94.43 | — |
| 2026-08-12 | 93.15 | 93.22 | 92.14 | 92.32 | — |
| 2026-08-11 | 92.25 | 92.26 | 90.37 | 90.98 | — |
| 2026-08-10 | 92.03 | 92.62 | 91.51 | 91.63 | — |
| 2026-08-07 | 91.5 | 92.36 | 90.57 | 92.21 | — |
| 2026-08-06 | 89.14 | 91.31 | 88.6 | 90.13 | — |
| 2026-08-05 | 93.11 | 93.68 | 90.72 | 90.8 | — |
| 2026-08-04 | 88.63 | 92.94 | 88.51 | 92.46 | — |
| 2026-07-31 | 84.69 | 85.58 | 81.79 | 83.67 | — |
| 2026-07-30 | 80.61 | 83.04 | 80.27 | 82.68 | — |
| 2026-07-29 | 80.88 | 81.94 | 77.45 | 77.58 | — |
| 2026-07-28 | 81.05 | 81.82 | 79.05 | 80.87 | — |
| 2026-07-27 | 84.82 | 84.94 | 80.99 | 82.48 | — |
| 2026-07-24 | 84.54 | 85.07 | 82.6 | 83 | — |
| 2026-07-23 | 85.64 | 86.63 | 83.91 | 85 | — |
| 2026-07-22 | 87.9 | 89.35 | 87.87 | 88.28 | — |
| 2026-07-21 | 88.66 | 89.5 | 87.75 | 89.23 | — |
| 2026-07-20 | 87.6 | 88.46 | 85.94 | 86.03 | — |
| 2026-07-17 | 84.98 | 87.64 | 83.77 | 85.91 | — |
| 2026-07-16 | 90.14 | 90.56 | 87.75 | 88.57 | — |
| 2026-07-15 | 93.17 | 93.3 | 89.73 | 91.61 | — |
| 2026-07-14 | 92.28 | 92.79 | 90.78 | 92.13 | — |
| 2026-07-13 | 91.67 | 91.94 | 89.71 | 90.13 | — |
| 2026-07-10 | 92.46 | 93.93 | 91.54 | 93.7 | — |
| 2026-07-09 | 91.9 | 93.42 | 91.14 | 93.14 | — |
| 2026-07-08 | 88.56 | 90.38 | 87.54 | 90.14 | — |
| 2026-07-07 | 90.91 | 91.47 | 88.54 | 89.69 | — |
| 2026-07-06 | 92.4 | 93.98 | 92.05 | 93.14 | — |
| 2026-07-02 | 93.97 | 95.29 | 89.3 | 90.61 | — |
| 2026-07-01 | 94.93 | 95.64 | 93.75 | 93.9 | — |
| 2026-06-30 | 93.69 | 97.16 | 93.65 | 96.76 | — |
| 2026-06-29 | 91.12 | 93.78 | 88.92 | 93.68 | — |
| 2026-06-26 | 89.39 | 91.52 | 88.3 | 89.12 | — |
| 2026-06-25 | 94.22 | 94.47 | 88.98 | 91.77 | — |
| 2026-06-24 | 91.59 | 92.74 | 88.8 | 90.37 | — |
| 2026-06-23 | 91.74 | 93.82 | 90.81 | 91.22 | — |
| 2026-06-22 | 98.73 | 99.64 | 96.72 | 97.68 | — |
| 2026-06-18 | 97.26 | 98.44 | 96.09 | 97.91 | — |
| 2026-06-17 | 96.83 | 96.94 | 93.11 | 93.56 | — |
| 2026-06-16 | 98.77 | 99.28 | 95.39 | 95.46 | — |
| 2026-06-15 | 97.69 | 99.44 | 97.54 | 99.18 | — |
| 2026-06-12 | 92.47 | 94.07 | 90.8 | 93.38 | — |
| 2026-06-11 | 87.91 | 92.66 | 86.85 | 92.18 | — |
| 2026-06-10 | 88.52 | 90.97 | 86.33 | 86.51 | — |
| 2026-06-09 | 94.02 | 94.72 | 84.6 | 90.12 | — |
| 2026-06-05 | 96.18 | 96.54 | 89.28 | 89.54 | — |
| 2026-06-04 | 97.66 | 99.78 | 96.88 | 99.02 | — |
| 2026-06-03 | 100.85 | 101.19 | 99.16 | 100 | — |
| 2026-06-02 | 99.56 | 100.6 | 98.69 | 100.53 | — |
| 2026-06-01 | 98.16 | 100.41 | 97.85 | 99.63 | — |
| 2026-05-29 | 98.39 | 99.35 | 97.68 | 98.46 | — |
| 2026-05-28 | 96.25 | 98.06 | 95.4 | 97.79 | — |
| 2026-05-27 | 97.11 | 97.14 | 95.15 | 96.19 | — |
| 2026-05-22 | 93.27 | 94.32 | 92.73 | 93.1 | — |
| 2026-05-21 | 90.96 | 93.04 | 90.42 | 92.38 | — |
| 2026-05-20 | 90.06 | 92.05 | 89.68 | 92.05 | — |
| 2026-05-19 | 88.67 | 90.36 | 87.53 | 89.13 | — |
| 2026-05-18 | 91.71 | 91.8 | 88.45 | 90.2 | — |
| 2026-05-15 | 91.33 | 92.64 | 90.17 | 91.03 | — |
| 2026-05-14 | 92.58 | 94.48 | 92.49 | 93.9 | — |
| 2026-05-13 | 91.38 | 93.11 | 90.07 | 92.55 | — |
| 2026-05-12 | 90.93 | 91.44 | 87.97 | 90.69 | — |
| 2026-05-11 | 91.52 | 92.6 | 91.16 | 92.26 | — |
| 2026-05-08 | 88.9 | 91.74 | 88.81 | 91.72 | — |
| 2026-05-07 | 88.08 | 89.26 | 86.89 | 87.66 | — |
| 2026-05-06 | 85.94 | 87.93 | 85.65 | 87.85 | — |
| 2026-05-05 | 83.51 | 84.69 | 83.46 | 84.39 | — |
| 2026-05-04 | 82.72 | 83.24 | 81.33 | 82.28 | — |
| 2026-05-01 | 81.42 | 83.05 | 81.34 | 82.6 | — |
| 2026-04-30 | 80.54 | 81.32 | 78.65 | 81.05 | — |
| 2026-04-29 | 78.9 | 79.64 | 78.45 | 79.64 | — |
| 2026-04-28 | 78.62 | 79.15 | 77.76 | 78.67 | — |
| 2026-04-27 | 80.06 | 80.33 | 79.44 | 80.29 | — |
| 2026-04-24 | 78.94 | 80.35 | 78.49 | 80.24 | — |
| 2026-04-23 | 77.81 | 78.61 | 75.93 | 77.3 | — |
| 2026-04-22 | 77.03 | 78.24 | 76.65 | 78.18 | — |
| 2026-04-21 | 76.62 | 77.03 | 75.18 | 75.67 | — |
| 2026-04-20 | 76.54 | 76.7 | 75.25 | 76.27 | — |
| 2026-04-17 | 76 | 77.03 | 75.63 | 76.73 | — |
| 2026-04-16 | 74.55 | 75.24 | 73.62 | 74.8 | — |
| 2026-04-15 | 72.24 | 74.18 | 72.02 | 74.11 | — |
| 2026-04-14 | 70.22 | 72.11 | 70.22 | 72.1 | — |
| 2026-04-13 | 67.89 | 69.64 | 67.54 | 69.59 | — |
| 2026-04-10 | 68.36 | 68.78 | 67.87 | 68.19 | — |
| 2026-04-09 | 67.09 | 68.11 | 66.45 | 68.01 | — |
| 2026-04-08 | 67.71 | 67.94 | 66.29 | 67.08 | — |
| 2026-04-07 | 62.72 | 63.44 | 61.17 | 63.39 | — |
| 2026-04-06 | 62.86 | 63.81 | 62.54 | 63.35 | — |
| 2026-04-02 | 60.26 | 62.81 | 59.82 | 62.6 | — |
| 2026-04-01 | 61.9 | 63.22 | 61.7 | 62.49 | — |
| 2026-03-31 | 58.37 | 61.3 | 58.35 | 61 | — |
| 2026-03-30 | 59.02 | 59.15 | 56.6 | 57.16 | — |
| 2026-03-27 | 59.77 | 59.82 | 57.83 | 58.05 | — |
| 2026-03-26 | 62.33 | 62.76 | 60.36 | 60.43 | — |
| 2026-03-25 | 63.76 | 64.24 | 63.02 | 63.43 | — |
| 2026-03-24 | 62.84 | 63.52 | 62.24 | 62.64 | — |
| 2026-03-23 | 64.07 | 65.04 | 63.12 | 63.58 | — |
| 2026-03-20 | 64.09 | 64.12 | 61.37 | 62.13 | — |
| 2026-03-19 | 63.78 | 65.14 | 63.26 | 64.53 | — |
| 2026-03-18 | 66.43 | 66.77 | 64.9 | 64.95 | — |
| 2026-03-17 | 66.79 | 67.4 | 66.54 | 66.85 | — |
| 2026-03-16 | 66.12 | 66.95 | 65.93 | 66.19 | — |
| 2026-03-13 | 66.07 | 66.93 | 64.51 | 64.76 | — |
| 2026-03-12 | 66.78 | 67.09 | 65.51 | 65.58 | — |
| 2026-03-11 | 68.19 | 68.94 | 67.32 | 67.9 | — |
| 2026-03-10 | 67.96 | 69.15 | 67.42 | 67.91 | — |
| 2026-03-09 | 64.94 | 68.27 | 64.3 | 67.94 | — |
| 2026-03-06 | 66.31 | 67.58 | 65.88 | 66.19 | — |
| 2026-03-05 | 67.93 | 69.13 | 66.77 | 68.26 | — |
| 2026-03-04 | 67.23 | 69.16 | 67.07 | 68.65 | — |