SEI DBi Multi-Strategy Alternative ETF (QALT)
NASDAQ: QALT · Real-Time Price · USD
26.53
-0.01 (-0.05%)
Jul 1, 2026, 9:59 AM EDT - Market open
QALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 26.43 | 26.57 | 26.42 | 26.54 | 26.54 | 1.17% | 16,803 |
| Jun 29, 2026 | 26.45 | 26.45 | 26.15 | 26.24 | 26.24 | -0.37% | 7,937 |
| Jun 26, 2026 | 26.23 | 26.36 | 26.23 | 26.33 | 26.33 | -0.22% | 7,495 |
| Jun 25, 2026 | 26.45 | 26.45 | 26.38 | 26.39 | 26.39 | 0.15% | 4,417 |
| Jun 24, 2026 | 26.38 | 26.42 | 26.32 | 26.35 | 26.35 | -0.21% | 11,830 |
| Jun 23, 2026 | 26.40 | 26.47 | 26.38 | 26.41 | 26.41 | -0.82% | 6,829 |
| Jun 22, 2026 | 26.66 | 26.66 | 26.59 | 26.63 | 26.63 | 0.38% | 12,100 |
| Jun 18, 2026 | 26.46 | 26.53 | 26.44 | 26.53 | 26.53 | 0.60% | 6,280 |
| Jun 17, 2026 | 26.42 | 26.42 | 26.37 | 26.37 | 26.37 | 0.19% | 4,701 |
| Jun 16, 2026 | 26.44 | 26.44 | 26.30 | 26.32 | 26.32 | -0.36% | 5,380 |
| Jun 15, 2026 | 26.40 | 26.43 | 26.35 | 26.41 | 26.41 | 0.56% | 12,386 |
| Jun 12, 2026 | 26.23 | 26.30 | 26.23 | 26.27 | 26.27 | 0.44% | 8,533 |
| Jun 11, 2026 | 26.07 | 26.16 | 25.89 | 26.15 | 26.15 | 0.53% | 12,744 |
| Jun 10, 2026 | 26.05 | 26.14 | 25.99 | 26.01 | 26.01 | -0.30% | 3,414 |
| Jun 9, 2026 | 26.17 | 26.26 | 25.98 | 26.09 | 26.09 | -0.29% | 10,327 |
| Jun 8, 2026 | 26.14 | 26.20 | 26.11 | 26.17 | 26.17 | 0.31% | 8,024 |
| Jun 5, 2026 | 26.23 | 26.26 | 26.06 | 26.08 | 26.08 | -0.88% | 8,516 |
| Jun 4, 2026 | 26.24 | 26.32 | 26.24 | 26.32 | 26.32 | -0.02% | 7,029 |
| Jun 3, 2026 | 26.30 | 26.36 | 26.30 | 26.32 | 26.32 | -0.09% | 7,223 |
| Jun 2, 2026 | 26.29 | 26.35 | 26.29 | 26.34 | 26.34 | 0.26% | 7,421 |
| Jun 1, 2026 | 26.15 | 26.32 | 26.15 | 26.28 | 26.28 | 0.28% | 10,836 |
| May 29, 2026 | 26.16 | 26.24 | 26.16 | 26.20 | 26.20 | 0.01% | 4,299 |
| May 28, 2026 | 26.16 | 26.21 | 26.16 | 26.20 | 26.20 | -0.02% | 11,121 |
| May 27, 2026 | 26.21 | 26.22 | 26.19 | 26.21 | 26.21 | -0.04% | 8,884 |
| May 26, 2026 | 26.11 | 26.24 | 26.11 | 26.22 | 26.22 | 0.42% | 7,052 |
| May 22, 2026 | 26.12 | 26.17 | 26.11 | 26.11 | 26.11 | 0.13% | 7,963 |
| May 21, 2026 | 26.07 | 26.08 | 26.06 | 26.07 | 26.07 | 0.21% | 5,799 |
| May 20, 2026 | 25.99 | 26.04 | 25.99 | 26.02 | 26.02 | 0.19% | 5,875 |
| May 19, 2026 | 25.94 | 26.02 | 25.92 | 25.97 | 25.97 | -0.03% | 9,657 |
| May 18, 2026 | 25.95 | 26.00 | 25.93 | 25.98 | 25.97 | 0.07% | 7,496 |
| 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 |