SEI DBi Multi-Strategy Alternative ETF (QALT)
NASDAQ: QALT · Real-Time Price · USD
25.50
+0.06 (0.24%)
Mar 11, 2026, 4:00 PM EDT - Market closed
QALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.19 | 25.50 | 25.19 | 25.50 | 25.50 | 0.22% | 11,737 |
| Mar 10, 2026 | 25.46 | 25.56 | 25.00 | 25.44 | 25.44 | -0.24% | 18,570 |
| Mar 9, 2026 | 25.19 | 25.51 | 25.06 | 25.51 | 25.51 | 0.79% | 19,097 |
| Mar 6, 2026 | 25.09 | 25.32 | 25.09 | 25.31 | 25.30 | -0.36% | 5,060 |
| Mar 5, 2026 | 25.44 | 25.58 | 25.26 | 25.40 | 25.40 | -1.32% | 7,197 |
| Mar 4, 2026 | 25.63 | 25.75 | 25.63 | 25.74 | 25.74 | 0.57% | 17,104 |
| Mar 3, 2026 | 25.44 | 25.66 | 25.22 | 25.59 | 25.59 | -2.20% | 8,085 |
| Mar 2, 2026 | 26.19 | 26.19 | 26.12 | 26.17 | 26.17 | -1.11% | 9,577 |
| Feb 27, 2026 | 26.43 | 26.51 | 26.39 | 26.46 | 26.46 | -0.05% | 9,429 |
| Feb 26, 2026 | 26.52 | 26.56 | 26.39 | 26.47 | 26.47 | -0.31% | 8,452 |
| Feb 25, 2026 | 26.53 | 26.58 | 26.50 | 26.55 | 26.55 | 0.67% | 11,944 |
| Feb 24, 2026 | 26.31 | 26.42 | 26.31 | 26.38 | 26.38 | 0.57% | 8,913 |
| Feb 23, 2026 | 26.32 | 26.32 | 26.21 | 26.23 | 26.23 | -0.38% | 13,015 |
| Feb 20, 2026 | 26.20 | 26.33 | 26.14 | 26.33 | 26.33 | 0.64% | 13,025 |
| Feb 19, 2026 | 26.10 | 26.91 | 26.06 | 26.16 | 26.16 | -0.09% | 132,388 |
| Feb 18, 2026 | 26.20 | 26.27 | 26.14 | 26.18 | 26.18 | 0.13% | 12,075 |
| Feb 17, 2026 | 26.04 | 26.19 | 26.01 | 26.15 | 26.15 | -0.06% | 14,775 |
| Feb 13, 2026 | 26.06 | 26.19 | 25.89 | 26.16 | 26.16 | 0.13% | 8,141 |
| Feb 12, 2026 | 26.30 | 26.30 | 26.09 | 26.13 | 26.13 | -0.48% | 7,494 |
| Feb 11, 2026 | 26.17 | 26.27 | 26.15 | 26.26 | 26.26 | 0.34% | 6,979 |
| Feb 10, 2026 | 26.19 | 26.23 | 26.16 | 26.17 | 26.17 | -0.21% | 9,533 |
| Feb 9, 2026 | 26.09 | 26.22 | 26.09 | 26.22 | 26.22 | 0.87% | 13,051 |
| Feb 6, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 2.05% | 8,019 |
| Feb 5, 2026 | 25.56 | 25.60 | 25.47 | 25.48 | 25.48 | -0.88% | 7,145 |
| Feb 4, 2026 | 25.68 | 25.93 | 25.61 | 25.70 | 25.70 | -0.12% | 8,355 |
| Feb 3, 2026 | 25.75 | 25.79 | 25.55 | 25.73 | 25.73 | 0.35% | 13,086 |
| Feb 2, 2026 | 25.45 | 25.67 | 25.45 | 25.64 | 25.64 | 0.49% | 50,071 |
| Jan 30, 2026 | 25.72 | 25.72 | 25.47 | 25.52 | 25.52 | -0.89% | 7,471 |
| Jan 29, 2026 | 25.84 | 25.84 | 25.58 | 25.75 | 25.75 | 0.14% | 10,844 |
| Jan 28, 2026 | 25.69 | 25.72 | 25.65 | 25.71 | 25.71 | -0.20% | 7,790 |
| Jan 27, 2026 | 25.64 | 25.76 | 25.64 | 25.76 | 25.76 | 1.27% | 6,864 |
| Jan 26, 2026 | 25.38 | 25.47 | 25.38 | 25.44 | 25.44 | -0.12% | 10,174 |
| Jan 23, 2026 | 25.48 | 25.53 | 25.44 | 25.47 | 25.47 | -0.28% | 6,460 |
| Jan 22, 2026 | 25.58 | 25.60 | 25.48 | 25.54 | 25.54 | 0.46% | 11,591 |
| Jan 21, 2026 | 25.20 | 25.46 | 25.20 | 25.43 | 25.42 | 0.90% | 6,027 |
| Jan 20, 2026 | 25.14 | 25.30 | 25.14 | 25.20 | 25.20 | -0.65% | 11,551 |
| Jan 16, 2026 | 25.37 | 25.37 | 25.30 | 25.36 | 25.36 | -0.17% | 9,346 |
| Jan 15, 2026 | 25.44 | 25.46 | 25.40 | 25.41 | 25.41 | 0.13% | 5,200 |
| Jan 14, 2026 | 25.43 | 25.43 | 25.31 | 25.37 | 25.37 | 0.06% | 11,238 |
| Jan 13, 2026 | 25.37 | 25.41 | 25.33 | 25.36 | 25.36 | -0.18% | 6,674 |
| Jan 12, 2026 | 25.24 | 25.40 | 25.24 | 25.40 | 25.40 | 0.63% | 15,944 |
| Jan 9, 2026 | 25.23 | 25.26 | 25.19 | 25.24 | 25.24 | 0.41% | 9,503 |
| Jan 8, 2026 | 25.11 | 25.16 | 25.10 | 25.14 | 25.14 | 0.02% | 22,981 |
| 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 |