SEI DBi Multi-Strategy Alternative ETF (QALT)
NASDAQ: QALT · Real-Time Price · USD
25.96
-0.08 (-0.32%)
May 15, 2026, 4:00 PM EDT - Market closed
QALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.95 | 25.98 | 25.93 | 25.96 | 25.96 | -0.30% | 8,000 |
| May 14, 2026 | 25.96 | 26.04 | 25.93 | 26.04 | 26.04 | 0.23% | 6,433 |
| May 13, 2026 | 25.88 | 25.99 | 25.86 | 25.98 | 25.98 | 0.48% | 5,402 |
| May 12, 2026 | 25.84 | 25.85 | 25.78 | 25.85 | 25.85 | -0.10% | 8,826 |
| May 11, 2026 | 25.76 | 25.88 | 25.76 | 25.88 | 25.88 | 0.40% | 7,894 |
| May 8, 2026 | 25.71 | 25.78 | 25.71 | 25.78 | 25.78 | 0.41% | 7,529 |
| May 7, 2026 | 25.71 | 25.73 | 25.66 | 25.67 | 25.67 | -0.14% | 7,093 |
| May 6, 2026 | 25.64 | 25.71 | 25.64 | 25.71 | 25.71 | 0.41% | 9,360 |
| May 5, 2026 | 25.45 | 25.62 | 25.45 | 25.60 | 25.60 | 0.59% | 6,147 |
| May 4, 2026 | 25.45 | 25.45 | 25.39 | 25.45 | 25.45 | 0.18% | 8,598 |
| May 1, 2026 | 25.19 | 25.42 | 25.19 | 25.41 | 25.41 | 0.26% | 4,014 |
| Apr 30, 2026 | 25.24 | 25.37 | 25.24 | 25.34 | 25.34 | -0.49% | 7,782 |
| Apr 29, 2026 | 25.46 | 25.47 | 25.44 | 25.47 | 25.47 | 0.22% | 8,784 |
| Apr 28, 2026 | 25.40 | 25.42 | 25.38 | 25.41 | 25.41 | -0.10% | 8,713 |
| Apr 27, 2026 | 25.43 | 25.45 | 25.40 | 25.44 | 25.44 | 0.14% | 20,704 |
| Apr 24, 2026 | 25.40 | 25.40 | 25.34 | 25.40 | 25.40 | 0.30% | 3,863 |
| Apr 23, 2026 | 25.33 | 25.36 | 25.30 | 25.33 | 25.33 | -0.18% | 7,532 |
| Apr 22, 2026 | 25.28 | 25.38 | 25.28 | 25.37 | 25.37 | 0.37% | 6,823 |
| Apr 21, 2026 | 25.35 | 25.35 | 25.28 | 25.28 | 25.28 | -0.14% | 51,654 |
| Apr 20, 2026 | 25.30 | 25.31 | 25.28 | 25.31 | 25.31 | 0.04% | 8,213 |
| Apr 17, 2026 | 25.10 | 25.36 | 25.10 | 25.30 | 25.30 | -0.12% | 18,919 |
| Apr 16, 2026 | 25.30 | 25.35 | 25.30 | 25.33 | 25.33 | 0.04% | 7,312 |
| Apr 15, 2026 | 25.30 | 25.32 | 25.28 | 25.32 | 25.32 | 0.22% | 29,499 |
| Apr 14, 2026 | 25.30 | 25.30 | 25.26 | 25.27 | 25.27 | 0.05% | 9,440 |
| Apr 13, 2026 | 25.30 | 25.31 | 25.23 | 25.25 | 25.25 | -0.11% | 11,383 |
| Apr 10, 2026 | 25.28 | 25.30 | 25.25 | 25.28 | 25.28 | 0.12% | 7,751 |
| Apr 9, 2026 | 25.25 | 25.27 | 25.21 | 25.25 | 25.25 | - | 11,516 |
| Apr 8, 2026 | 25.06 | 25.27 | 25.06 | 25.25 | 25.25 | - | 8,864 |
| Apr 7, 2026 | 25.29 | 25.31 | 25.24 | 25.25 | 25.25 | -0.14% | 6,438 |
| Apr 6, 2026 | 25.28 | 25.29 | 25.25 | 25.29 | 25.29 | -0.35% | 14,948 |
| Apr 2, 2026 | 25.38 | 25.39 | 25.36 | 25.38 | 25.22 | -0.03% | 7,973 |
| Apr 1, 2026 | 25.36 | 25.38 | 25.35 | 25.38 | 25.23 | 0.34% | 9,785 |
| Mar 31, 2026 | 25.30 | 25.32 | 25.30 | 25.30 | 25.14 | -0.10% | 7,249 |
| Mar 30, 2026 | 25.28 | 25.35 | 25.28 | 25.32 | 25.17 | -0.31% | 11,032 |
| Mar 27, 2026 | 25.40 | 25.42 | 25.39 | 25.40 | 25.25 | 0.14% | 7,324 |
| Mar 26, 2026 | 25.31 | 25.39 | 25.31 | 25.37 | 25.21 | -0.02% | 13,631 |
| Mar 25, 2026 | 25.35 | 25.38 | 25.32 | 25.37 | 25.22 | 0.18% | 13,323 |
| Mar 24, 2026 | 25.34 | 25.34 | 25.31 | 25.33 | 25.17 | 0.06% | 6,873 |
| Mar 23, 2026 | 25.35 | 25.35 | 25.29 | 25.31 | 25.16 | 0.18% | 6,198 |
| Mar 20, 2026 | 25.30 | 25.38 | 25.26 | 25.26 | 25.11 | -0.15% | 6,647 |
| Mar 19, 2026 | 25.34 | 25.34 | 25.27 | 25.30 | 25.15 | -0.71% | 9,825 |
| Mar 18, 2026 | 25.51 | 25.51 | 25.47 | 25.49 | 25.33 | 0.06% | 11,958 |
| Mar 17, 2026 | 25.59 | 26.25 | 25.37 | 25.47 | 25.32 | 0.04% | 13,177 |
| Mar 16, 2026 | 25.31 | 25.51 | 25.31 | 25.46 | 25.31 | 0.67% | 18,903 |
| Mar 13, 2026 | 25.44 | 25.44 | 25.27 | 25.29 | 25.14 | -0.26% | 9,104 |
| Mar 12, 2026 | 25.45 | 25.45 | 25.33 | 25.36 | 25.20 | -0.57% | 10,043 |
| Mar 11, 2026 | 25.19 | 25.50 | 25.19 | 25.50 | 25.35 | 0.22% | 11,737 |
| Mar 10, 2026 | 25.46 | 25.56 | 25.00 | 25.44 | 25.29 | -0.24% | 18,570 |
| Mar 9, 2026 | 25.19 | 25.51 | 25.06 | 25.51 | 25.35 | 0.79% | 19,097 |
| Mar 6, 2026 | 25.09 | 25.32 | 25.09 | 25.31 | 25.15 | -0.36% | 5,060 |