The highest closing price for QLD last month was $152.77, on Wednesday. It was up 10.1% for the month. The latest price is $149.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $151.83 | $151.86 | $148.30 | $149.48 | 2,510,300 |
October 30 2025 | $151.00 | $151.62 | $147.99 | $148.05 | 3,853,000 |
October 29 2025 | $152.67 | $153.33 | $150.10 | $152.77 | 3,721,500 |
October 28 2025 | $150.22 | $152.23 | $149.67 | $151.39 | 2,672,400 |
October 27 2025 | $147.53 | $149.36 | $147.26 | $149.14 | 2,463,700 |
October 24 2025 | $143.52 | $144.64 | $143.13 | $143.98 | 3,514,500 |
October 23 2025 | $138.47 | $141.44 | $138.31 | $141.10 | 2,581,300 |
October 22 2025 | $141.23 | $141.50 | $136.12 | $138.72 | 3,890,300 |
October 21 2025 | $141.64 | $142.14 | $140.58 | $141.53 | 2,354,300 |
October 20 2025 | $139.65 | $142.18 | $139.58 | $141.61 | 2,408,500 |
October 17 2025 | $135.43 | $138.87 | $134.73 | $138.16 | 3,880,600 |
October 16 2025 | $138.75 | $140.20 | $134.39 | $136.42 | 4,415,600 |
October 15 2025 | $138.28 | $139.49 | $134.61 | $137.44 | 3,302,300 |
October 14 2025 | $134.34 | $137.70 | $131.95 | $135.60 | 4,181,100 |
October 13 2025 | $136.37 | $137.84 | $135.31 | $137.43 | 3,741,200 |
October 10 2025 | $142.01 | $142.82 | $131.64 | $131.81 | 4,953,800 |
October 09 2025 | $142.15 | $142.17 | $140.27 | $141.75 | 1,144,700 |
October 08 2025 | $139.35 | $142.28 | $139.32 | $142.12 | 1,267,100 |
October 07 2025 | $141.06 | $141.35 | $138.28 | $138.96 | 1,637,800 |
October 06 2025 | $140.80 | $141.23 | $139.67 | $140.47 | 1,870,800 |
October 03 2025 | $139.94 | $140.31 | $137.58 | $138.38 | 1,969,400 |
October 02 2025 | $140.25 | $140.26 | $138.35 | $139.64 | 1,981,400 |
October 01 2025 | $135.74 | $138.77 | $135.39 | $138.52 | 2,106,800 |
Daily pricing data for QLD dates back to 6/21/2006, and may be incomplete.
