Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
QLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 111.45 | 1.94 | 1.77% | 107.88 | 114.01 | 107.39 | 4,881,449 |
| Dec 19 2024 | 109.51 | -1.07 | -0.97% | 112.54 | 112.78 | 109.39 | 4,618,337 |
| Dec 18 2024 | 110.58 | -8.60 | -7.22% | 118.84 | 119.61 | 109.90 | 4,429,928 |
| Dec 17 2024 | 119.18 | -1.07 | -0.89% | 119.42 | 119.91 | 118.44 | 2,061,051 |
| Dec 16 2024 | 120.25 | 3.37 | 2.88% | 118.01 | 120.6799 | 117.97 | 1,981,717 |
| Dec 13 2024 | 116.88 | 1.70 | 1.48% | 116.86 | 118.03 | 115.50 | 1,759,099 |
| Dec 12 2024 | 115.18 | -1.53 | -1.31% | 115.71 | 116.26 | 114.985 | 1,658,324 |
| Dec 11 2024 | 116.71 | 4.06 | 3.60% | 114.56 | 117.01 | 114.43 | 1,878,851 |
| Dec 10 2024 | 112.65 | -0.83 | -0.73% | 113.97 | 114.77 | 112.08 | 2,035,790 |
| Dec 09 2024 | 113.48 | -1.85 | -1.60% | 114.84 | 115.21 | 112.98 | 1,854,640 |
| Dec 06 2024 | 115.33 | 1.98 | 1.75% | 113.57 | 115.41 | 113.54 | 2,215,225 |
| Dec 05 2024 | 113.35 | -0.63 | -0.55% | 113.97 | 114.30 | 113.1721 | 1,125,325 |
| Dec 04 2024 | 113.98 | 2.71 | 2.44% | 112.72 | 114.07 | 112.43 | 2,159,616 |
| Dec 03 2024 | 111.27 | 0.70 | 0.63% | 109.97 | 111.35 | 109.78 | 1,589,690 |
| Dec 02 2024 | 110.57 | 2.36 | 2.18% | 108.77 | 111.01 | 108.75 | 2,582,725 |
| Nov 29 2024 | 108.21 | 1.76 | 1.65% | 106.61 | 108.49 | 106.39 | 1,236,349 |
| Nov 27 2024 | 106.45 | -1.72 | -1.59% | 107.67 | 107.67 | 105.00 | 1,739,975 |
| Nov 26 2024 | 108.17 | 1.12 | 1.05% | 107.68 | 108.51 | 107.31 | 1,465,591 |
| Nov 25 2024 | 107.05 | 0.33 | 0.31% | 108.45 | 109.10 | 106.07 | 2,241,119 |
| Nov 22 2024 | 106.72 | 0.27 | 0.25% | 106.14 | 107.01 | 105.48 | 1,853,403 |
| Nov 21 2024 | 106.45 | 0.77 | 0.73% | 106.96 | 107.23 | 103.3495 | 2,639,719 |
| Nov 20 2024 | 105.68 | -0.13 | -0.12% | 105.68 | 105.81 | 102.90 | 2,872,492 |
| Nov 19 2024 | 105.81 | 1.39 | 1.33% | 103.28 | 106.04 | 103.18 | 2,335,788 |
| Nov 18 2024 | 104.42 | 1.47 | 1.43% | 103.63 | 105.295 | 103.06 | 2,107,917 |
| Nov 15 2024 | 102.95 | -5.23 | -4.83% | 105.72 | 105.78 | 102.11 | 3,419,939 |
| Nov 14 2024 | 108.18 | -1.58 | -1.44% | 109.59 | 109.96 | 107.84 | 1,919,442 |
| Nov 13 2024 | 109.76 | -0.31 | -0.28% | 109.83 | 110.915 | 108.8001 | 1,600,923 |
| Nov 12 2024 | 110.07 | -0.39 | -0.35% | 110.42 | 110.8099 | 108.75 | 2,102,055 |
| Nov 11 2024 | 110.46 | -0.14 | -0.13% | 111.09 | 111.1917 | 109.22 | 2,472,566 |
| Nov 08 2024 | 110.60 | 0.15 | 0.14% | 110.11 | 110.93 | 109.895 | 1,667,393 |
| Nov 07 2024 | 110.45 | 3.37 | 3.15% | 108.25 | 110.76 | 108.25 | 2,495,261 |
| Nov 06 2024 | 107.08 | 5.52 | 5.44% | 105.02 | 107.40 | 104.60 | 4,473,557 |
| Nov 05 2024 | 101.56 | 2.53 | 2.55% | 99.71 | 101.84 | 99.69 | 1,994,394 |
| Nov 04 2024 | 99.03 | -0.62 | -0.62% | 99.40 | 100.435 | 98.35 | 2,244,594 |
| Nov 01 2024 | 99.65 | 1.37 | 1.39% | 98.84 | 101.01 | 98.84 | 2,593,062 |
| Oct 31 2024 | 98.28 | -5.22 | -5.04% | 101.81 | 101.81 | 98.24 | 4,093,520 |
| Oct 30 2024 | 103.50 | -1.59 | -1.51% | 104.74 | 105.15 | 103.31 | 2,068,596 |
| Oct 29 2024 | 105.09 | 1.95 | 1.89% | 103.24 | 105.59 | 102.48 | 2,264,616 |
| Oct 28 2024 | 103.14 | 0.04 | 0.04% | 104.43 | 104.43 | 103.02 | 1,599,782 |
| Oct 25 2024 | 103.10 | 1.17 | 1.15% | 103.06 | 105.1622 | 102.76 | 3,443,532 |
| Oct 24 2024 | 101.93 | 1.61 | 1.60% | 101.82 | 102.20 | 100.76 | 1,602,702 |
| Oct 23 2024 | 100.32 | -3.20 | -3.09% | 102.50 | 102.711 | 98.94 | 2,240,874 |
| Oct 22 2024 | 103.52 | 0.20 | 0.19% | 102.17 | 104.13 | 101.84 | 1,887,456 |
| Oct 21 2024 | 103.32 | 0.39 | 0.38% | 102.41 | 103.64 | 101.58 | 2,285,579 |
| Oct 18 2024 | 102.93 | 1.24 | 1.22% | 102.76 | 103.39 | 102.45 | 1,379,698 |
| Oct 17 2024 | 101.69 | 0.16 | 0.16% | 103.79 | 103.81 | 101.64 | 1,956,900 |
| Oct 16 2024 | 101.53 | 0.03 | 0.03% | 101.61 | 101.84 | 100.16 | 4,714,158 |
| Oct 15 2024 | 101.50 | -2.80 | -2.68% | 104.44 | 104.71 | 100.60 | 5,458,413 |
| Oct 14 2024 | 104.30 | 1.72 | 1.68% | 103.62 | 104.88 | 103.39 | 4,958,513 |
| Oct 11 2024 | 102.58 | 0.21 | 0.21% | 101.52 | 103.024 | 101.28 | 2,374,967 |
| Oct 10 2024 | 102.37 | -0.22 | -0.21% | 101.62 | 103.11 | 101.08 | 1,957,217 |
| Oct 09 2024 | 102.59 | 1.57 | 1.55% | 100.89 | 102.83 | 100.47 | 2,052,045 |
| Oct 08 2024 | 101.02 | 2.93 | 2.99% | 99.14 | 101.31 | 98.86 | 1,550,694 |
| Oct 07 2024 | 98.09 | -2.26 | -2.25% | 99.56 | 99.92 | 97.62 | 2,126,925 |
| Oct 04 2024 | 100.35 | 2.33 | 2.38% | 100.35 | 100.50 | 98.28 | 3,161,344 |
| Oct 03 2024 | 98.02 | -0.16 | -0.16% | 97.25 | 99.21 | 96.95 | 2,499,437 |
| Oct 02 2024 | 98.18 | 0.33 | 0.34% | 97.50 | 98.95 | 96.45 | 1,576,714 |
| Oct 01 2024 | 97.85 | -2.85 | -2.83% | 100.55 | 100.6715 | 96.31 | 3,407,341 |
| Sep 30 2024 | 100.70 | 0.50 | 0.50% | 99.77 | 100.86 | 98.60 | 2,890,753 |
| Sep 27 2024 | 100.20 | -1.19 | -1.17% | 101.79 | 101.80 | 99.72 | 2,339,384 |
| Sep 26 2024 | 101.39 | 1.42 | 1.42% | 102.99 | 103.1199 | 99.88 | 2,590,249 |
| Sep 25 2024 | 99.97 | 0.19 | 0.19% | 99.46 | 100.70 | 99.38 | 1,533,661 |
| Sep 24 2024 | 99.78 | 0.94 | 0.95% | 99.40 | 100.1601 | 97.66 | 2,958,258 |
| Sep 23 2024 | 98.84 | 0.52 | 0.53% | 98.81 | 99.29 | 98.26 | 1,842,706 |
