SEI DBi Multi-Strategy Alternative ETF (QALT)
NASDAQ: QALT · Real-Time Price · USD
25.14
0.00 (0.02%)
Jan 8, 2026, 3:38 PM EST - Market open
QALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 25.11 | 25.16 | 25.11 | 25.11 | - | -0.10% | 20,548 |
| Jan 7, 2026 | 25.16 | 25.16 | 25.12 | 25.14 | 25.14 | -0.32% | 4,567 |
| Jan 6, 2026 | 25.15 | 25.22 | 25.15 | 25.22 | 25.22 | 0.27% | 7,827 |
| Jan 5, 2026 | 25.03 | 25.15 | 25.03 | 25.15 | 25.15 | 0.46% | 10,912 |
| Jan 2, 2026 | 25.04 | 25.04 | 24.99 | 25.03 | 25.03 | 0.41% | 9,119 |
| Dec 31, 2025 | 24.96 | 24.96 | 24.90 | 24.93 | 24.93 | -0.10% | 9,639 |
| Dec 30, 2025 | 24.97 | 25.00 | 24.96 | 24.96 | 24.96 | 0.10% | 6,742 |
| Dec 29, 2025 | 25.00 | 25.00 | 24.89 | 24.93 | 24.93 | -2.86% | 9,150 |
| Dec 26, 2025 | 25.63 | 25.67 | 25.63 | 25.67 | 25.00 | 0.31% | 7,408 |
| Dec 24, 2025 | 25.54 | 25.59 | 25.54 | 25.59 | 24.92 | -0.06% | 5,326 |
| Dec 23, 2025 | 25.57 | 25.62 | 25.57 | 25.60 | 24.94 | 0.02% | 8,376 |
| Dec 22, 2025 | 25.57 | 25.61 | 25.57 | 25.59 | 24.93 | -0.02% | 8,813 |
| Dec 19, 2025 | 25.34 | 25.60 | 25.34 | 25.60 | 24.94 | 1.05% | 8,283 |
| Dec 18, 2025 | 25.25 | 25.38 | 25.25 | 25.34 | 24.68 | 0.34% | 17,481 |
| Dec 17, 2025 | 25.35 | 25.37 | 25.23 | 25.25 | 24.60 | -2.58% | 12,472 |
| Dec 16, 2025 | 25.97 | 25.97 | 25.88 | 25.92 | 24.65 | -0.40% | 9,705 |
| Dec 15, 2025 | 26.09 | 26.09 | 26.00 | 26.02 | 24.74 | -0.08% | 5,668 |
| Dec 12, 2025 | 26.25 | 26.25 | 26.01 | 26.04 | 24.76 | -0.44% | 11,530 |
| Dec 11, 2025 | 26.03 | 26.17 | 26.03 | 26.16 | 24.87 | 0.11% | 11,275 |
| Dec 10, 2025 | 26.03 | 26.16 | 26.01 | 26.13 | 24.85 | 0.40% | 7,859 |
| Dec 9, 2025 | 25.95 | 26.06 | 25.95 | 26.03 | 24.75 | 0.13% | 8,798 |
| Dec 8, 2025 | 26.02 | 26.04 | 25.95 | 25.99 | 24.72 | -0.02% | 5,795 |
| Dec 5, 2025 | 26.06 | 26.09 | 25.99 | 26.00 | 24.72 | -0.02% | 9,910 |
| Dec 4, 2025 | 26.03 | 26.03 | 25.98 | 26.00 | 24.72 | -0.11% | 6,497 |
| Dec 3, 2025 | 25.95 | 26.03 | 25.95 | 26.03 | 24.75 | 0.06% | 10,486 |
| Dec 2, 2025 | 26.03 | 26.04 | 25.99 | 26.01 | 24.74 | 0.25% | 11,698 |
| Dec 1, 2025 | 25.93 | 26.00 | 25.93 | 25.95 | 24.68 | -0.43% | 8,201 |
| Nov 28, 2025 | 26.01 | 26.06 | 26.01 | 26.06 | 24.78 | -0.05% | 5,109 |
| Nov 26, 2025 | 25.98 | 26.10 | 25.98 | 26.08 | 24.79 | 0.37% | 6,762 |
| Nov 25, 2025 | 25.91 | 25.98 | 25.88 | 25.98 | 24.70 | 0.28% | 11,378 |
| Nov 24, 2025 | 25.88 | 25.92 | 25.85 | 25.91 | 24.64 | 0.60% | 10,899 |
| Nov 21, 2025 | 25.71 | 25.77 | 25.66 | 25.76 | 24.49 | 0.16% | 7,002 |
| Nov 20, 2025 | 25.86 | 26.01 | 25.70 | 25.72 | 24.45 | -0.43% | 8,766 |
| Nov 19, 2025 | 25.75 | 25.83 | 25.75 | 25.83 | 24.56 | 0.27% | 11,565 |
| Nov 18, 2025 | 25.72 | 25.78 | 25.69 | 25.76 | 24.49 | -0.30% | 11,716 |
| Nov 17, 2025 | 25.85 | 25.95 | 25.80 | 25.83 | 24.56 | -0.33% | 10,992 |
| Nov 14, 2025 | 25.84 | 25.98 | 25.84 | 25.92 | 24.64 | -0.09% | 6,582 |
| Nov 13, 2025 | 26.17 | 26.17 | 25.93 | 25.94 | 24.67 | -0.73% | 11,263 |
| Nov 12, 2025 | 26.14 | 26.20 | 26.11 | 26.13 | 24.85 | 0.20% | 27,337 |
| Nov 11, 2025 | 26.05 | 26.10 | 26.03 | 26.08 | 24.80 | 0.31% | 9,148 |
| Nov 10, 2025 | 25.98 | 26.00 | 25.90 | 26.00 | 24.72 | 0.85% | 17,561 |
| Nov 7, 2025 | 25.68 | 25.78 | 25.65 | 25.78 | 24.51 | -0.03% | 15,381 |
| Nov 6, 2025 | 25.91 | 25.91 | 25.77 | 25.79 | 24.52 | -0.36% | 4,758 |
| Nov 5, 2025 | 25.83 | 25.92 | 25.82 | 25.88 | 24.61 | 0.32% | 17,850 |
| Nov 4, 2025 | 25.82 | 25.89 | 25.80 | 25.80 | 24.53 | -0.78% | 10,472 |
| Nov 3, 2025 | 25.99 | 26.03 | 25.96 | 26.00 | 24.73 | 0.17% | 13,026 |
| Oct 31, 2025 | 25.96 | 25.98 | 25.90 | 25.96 | 24.68 | -0.02% | 13,663 |
| Oct 30, 2025 | 26.02 | 26.05 | 25.96 | 25.97 | 24.69 | -0.25% | 12,162 |
| Oct 29, 2025 | 26.10 | 26.12 | 26.01 | 26.03 | 24.75 | -0.12% | 9,115 |
| Oct 28, 2025 | 26.06 | 26.10 | 26.02 | 26.06 | 24.78 | -0.22% | 7,280 |