SEI DBi Multi-Strategy Alternative ETF (QALT)
NASDAQ: QALT · Real-Time Price · USD
26.03
-0.03 (-0.12%)
At close: Oct 29, 2025, 4:00 PM EDT
26.02
-0.01 (-0.03%)
After-hours: Oct 29, 2025, 4:15 PM EDT
QALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 26.10 | 26.12 | 26.01 | 26.03 | - | -0.12% | 9,115 |
| Oct 28, 2025 | 26.06 | 26.10 | 26.02 | 26.06 | 26.06 | -0.22% | 7,280 |
| Oct 27, 2025 | 25.96 | 26.12 | 25.96 | 26.12 | 26.12 | 0.61% | 8,749 |
| Oct 24, 2025 | 25.83 | 26.00 | 25.83 | 25.96 | 25.96 | 0.47% | 20,907 |
| Oct 23, 2025 | 25.79 | 25.87 | 25.79 | 25.84 | 25.84 | 0.34% | 8,272 |
| Oct 22, 2025 | 25.84 | 25.84 | 25.65 | 25.75 | 25.75 | -0.26% | 13,559 |
| Oct 21, 2025 | 25.83 | 25.85 | 25.80 | 25.82 | 25.82 | 0.06% | 7,304 |
| Oct 20, 2025 | 25.61 | 25.82 | 25.61 | 25.80 | 25.80 | 0.72% | 43,183 |
| Oct 17, 2025 | 25.54 | 25.62 | 25.54 | 25.62 | 25.62 | -0.01% | 9,787 |
| Oct 16, 2025 | 25.79 | 25.79 | 25.58 | 25.62 | 25.62 | 0.16% | 18,104 |
| Oct 15, 2025 | 25.52 | 25.68 | 25.51 | 25.58 | 25.58 | 0.22% | 27,739 |
| Oct 14, 2025 | 25.39 | 25.56 | 25.38 | 25.52 | 25.52 | -0.12% | 10,450 |
| Oct 13, 2025 | 25.49 | 25.58 | 25.48 | 25.55 | 25.55 | 1.73% | 9,811 |
| Oct 10, 2025 | 25.73 | 25.73 | 25.12 | 25.12 | 25.12 | -2.41% | 6,449 |
| Oct 9, 2025 | 25.87 | 25.87 | 25.73 | 25.74 | 25.74 | -0.54% | 5,358 |
| Oct 8, 2025 | 25.71 | 25.88 | 25.71 | 25.88 | 25.88 | 0.64% | 10,704 |
| Oct 7, 2025 | 25.82 | 25.82 | 25.68 | 25.71 | 25.71 | -0.25% | 7,779 |
| Oct 6, 2025 | 25.77 | 25.81 | 25.73 | 25.78 | 25.78 | 0.88% | 6,902 |
| Oct 3, 2025 | 25.59 | 25.63 | 25.55 | 25.55 | 25.55 | 0.21% | 8,057 |
| Oct 2, 2025 | 25.55 | 25.55 | 25.45 | 25.50 | 25.50 | 0.09% | 11,646 |
| Oct 1, 2025 | 25.45 | 25.47 | 25.38 | 25.47 | 25.47 | 0.34% | 9,538 |
| Sep 30, 2025 | 25.35 | 25.40 | 25.35 | 25.39 | 25.39 | 0.12% | 10,634 |
| Sep 29, 2025 | 25.41 | 25.42 | 25.34 | 25.36 | 25.36 | 0.06% | 13,219 |
| Sep 26, 2025 | 25.29 | 25.34 | 25.24 | 25.34 | 25.34 | 0.09% | 9,888 |
| Sep 25, 2025 | 25.25 | 25.36 | 25.25 | 25.32 | 25.32 | -0.22% | 7,173 |
| Sep 24, 2025 | 25.43 | 25.45 | 25.35 | 25.37 | 25.37 | -0.07% | 16,339 |
| Sep 23, 2025 | 25.43 | 25.47 | 25.36 | 25.39 | 25.39 | -0.13% | 7,350 |
| Sep 22, 2025 | 25.38 | 25.42 | 25.36 | 25.42 | 25.42 | 0.13% | 9,725 |
| Sep 19, 2025 | 25.35 | 25.40 | 25.35 | 25.39 | 25.39 | -0.07% | 7,604 |
| Sep 18, 2025 | 25.38 | 25.43 | 25.34 | 25.40 | 25.40 | 0.39% | 6,538 |
| Sep 17, 2025 | 25.45 | 25.45 | 25.28 | 25.31 | 25.31 | -0.01% | 13,874 |
| Sep 16, 2025 | 25.31 | 25.33 | 25.26 | 25.31 | 25.31 | -0.02% | 8,845 |
| Sep 15, 2025 | 25.23 | 25.33 | 25.23 | 25.31 | 25.31 | 0.32% | 10,052 |
| Sep 12, 2025 | 25.21 | 25.25 | 25.21 | 25.23 | 25.23 | -0.05% | 11,037 |
| Sep 11, 2025 | 25.21 | 25.26 | 25.21 | 25.25 | 25.25 | 0.56% | 4,905 |
| Sep 10, 2025 | 25.21 | 25.21 | 25.07 | 25.11 | 25.11 | 0.14% | 5,001 |
| Sep 9, 2025 | 25.04 | 25.07 | 25.03 | 25.07 | 25.07 | 0.21% | 11,225 |
| Sep 8, 2025 | 25.03 | 25.03 | 24.97 | 25.02 | 25.02 | 0.26% | 4,765 |
| Sep 5, 2025 | 24.93 | 25.02 | 24.90 | 24.95 | 24.95 | 0.06% | 7,888 |
| Sep 4, 2025 | 24.81 | 24.94 | 24.81 | 24.94 | 24.94 | 0.48% | 12,000 |
| Sep 3, 2025 | 24.84 | 24.85 | 24.78 | 24.82 | 24.82 | -0.09% | 5,954 |
| Sep 2, 2025 | 24.76 | 24.84 | 24.76 | 24.84 | 24.84 | -0.20% | 4,790 |
| Aug 29, 2025 | 24.84 | 24.90 | 24.83 | 24.89 | 24.89 | -0.20% | 30,083 |
| Aug 28, 2025 | 24.94 | 24.95 | 24.90 | 24.94 | 24.94 | 0.04% | 8,309 |
| Aug 27, 2025 | 24.88 | 25.01 | 24.87 | 24.93 | 24.93 | -0.02% | 10,921 |
| Aug 26, 2025 | 24.95 | 25.02 | 24.90 | 24.94 | 24.94 | -0.22% | 11,761 |