FlexShares Quality Dividend Defensive Index Fund (QDEF)
NYSEARCA: QDEF · Real-Time Price · USD
81.15
+0.92 (1.15%)
Nov 25, 2025, 4:00 PM EST - Market closed
QDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 80.48 | 80.54 | 80.46 | 80.59 | - | 0.45% | 3,642 |
| Nov 24, 2025 | 79.80 | 80.42 | 79.70 | 80.23 | 80.23 | 0.98% | 34,510 |
| Nov 21, 2025 | 78.97 | 80.15 | 78.93 | 79.45 | 79.45 | 1.08% | 13,852 |
| Nov 20, 2025 | 80.65 | 80.69 | 78.58 | 78.60 | 78.60 | -1.17% | 13,921 |
| Nov 19, 2025 | 79.28 | 79.99 | 79.28 | 79.53 | 79.53 | 0.40% | 25,867 |
| Nov 18, 2025 | 79.14 | 79.61 | 78.99 | 79.21 | 79.21 | -0.16% | 9,971 |
| Nov 17, 2025 | 79.97 | 80.09 | 79.32 | 79.34 | 79.34 | -0.79% | 8,949 |
| Nov 14, 2025 | 79.61 | 80.33 | 79.40 | 79.97 | 79.97 | -0.07% | 9,691 |
| Nov 13, 2025 | 80.80 | 80.80 | 79.96 | 80.03 | 80.03 | -0.95% | 11,947 |
| Nov 12, 2025 | 80.95 | 80.95 | 80.69 | 80.80 | 80.80 | 0.18% | 17,230 |
| Nov 11, 2025 | 80.21 | 80.73 | 80.21 | 80.65 | 80.65 | 0.55% | 5,552 |
| Nov 10, 2025 | 79.84 | 80.29 | 79.56 | 80.21 | 80.21 | 1.14% | 14,368 |
| Nov 7, 2025 | 79.00 | 79.31 | 78.65 | 79.31 | 79.31 | 0.10% | 17,141 |
| Nov 6, 2025 | 79.68 | 79.68 | 79.08 | 79.22 | 79.22 | -0.72% | 9,026 |
| Nov 5, 2025 | 79.56 | 80.19 | 79.56 | 79.80 | 79.80 | 0.42% | 12,143 |
| Nov 4, 2025 | 79.53 | 79.80 | 79.46 | 79.46 | 79.46 | -0.49% | 24,192 |
| Nov 3, 2025 | 80.24 | 80.24 | 79.61 | 79.86 | 79.86 | -0.43% | 8,468 |
| Oct 31, 2025 | 80.37 | 80.42 | 79.91 | 80.20 | 80.20 | -0.33% | 10,391 |
| Oct 30, 2025 | 80.60 | 80.82 | 80.46 | 80.47 | 80.47 | -0.32% | 6,998 |
| Oct 29, 2025 | 80.93 | 81.01 | 80.41 | 80.73 | 80.73 | -0.39% | 7,930 |
| Oct 28, 2025 | 80.98 | 81.05 | 80.75 | 81.04 | 81.04 | 0.13% | 8,644 |
| Oct 27, 2025 | 80.68 | 80.94 | 80.67 | 80.94 | 80.94 | 0.80% | 10,021 |
| Oct 24, 2025 | 80.35 | 80.50 | 80.30 | 80.30 | 80.30 | 0.47% | 8,678 |
| Oct 23, 2025 | 79.92 | 80.09 | 79.78 | 79.92 | 79.92 | 0.20% | 8,285 |
| Oct 22, 2025 | 79.96 | 80.01 | 79.46 | 79.76 | 79.76 | -0.28% | 8,393 |
| Oct 21, 2025 | 80.08 | 80.08 | 79.80 | 79.99 | 79.99 | -0.25% | 9,414 |
| Oct 20, 2025 | 79.72 | 80.27 | 79.72 | 80.19 | 80.18 | 1.00% | 5,030 |
| Oct 17, 2025 | 78.87 | 79.39 | 78.76 | 79.39 | 79.39 | 0.71% | 3,210 |
| Oct 16, 2025 | 79.45 | 79.65 | 78.79 | 78.83 | 78.83 | -0.54% | 10,943 |
| Oct 15, 2025 | 79.83 | 80.01 | 79.03 | 79.26 | 79.26 | - | 10,722 |
| Oct 14, 2025 | 78.90 | 79.51 | 78.90 | 79.26 | 79.26 | 0.06% | 9,924 |
| Oct 13, 2025 | 79.22 | 79.22 | 79.19 | 79.21 | 79.21 | 1.42% | 3,067 |
| Oct 10, 2025 | 80.08 | 80.08 | 78.10 | 78.10 | 78.10 | -2.11% | 11,153 |
| Oct 9, 2025 | 80.42 | 80.42 | 79.73 | 79.79 | 79.79 | -0.59% | 3,728 |
| Oct 8, 2025 | 80.23 | 80.34 | 80.15 | 80.26 | 80.26 | 0.23% | 5,297 |
| Oct 7, 2025 | 80.33 | 80.33 | 79.98 | 80.08 | 80.08 | -0.27% | 3,544 |
| Oct 6, 2025 | 80.38 | 80.38 | 80.21 | 80.29 | 80.29 | -0.04% | 9,824 |
| Oct 3, 2025 | 80.31 | 80.69 | 80.31 | 80.33 | 80.32 | 0.03% | 6,091 |
| Oct 2, 2025 | 80.64 | 80.64 | 80.30 | 80.30 | 80.30 | -0.15% | 2,799 |
| Oct 1, 2025 | 79.78 | 80.45 | 79.78 | 80.42 | 80.42 | 0.55% | 6,850 |
| Sep 30, 2025 | 79.47 | 79.98 | 79.47 | 79.98 | 79.98 | 0.68% | 3,448 |
| Sep 29, 2025 | 79.76 | 79.76 | 79.31 | 79.45 | 79.44 | -0.05% | 6,887 |
| Sep 26, 2025 | 79.33 | 79.48 | 79.09 | 79.48 | 79.48 | 0.65% | 12,862 |
| Sep 25, 2025 | 79.16 | 79.16 | 78.68 | 78.97 | 78.97 | -0.41% | 11,957 |
| Sep 24, 2025 | 79.38 | 79.45 | 79.22 | 79.29 | 79.29 | -0.17% | 10,320 |
| Sep 23, 2025 | 79.49 | 79.74 | 79.32 | 79.43 | 79.43 | -0.13% | 8,946 |
| Sep 22, 2025 | 79.16 | 79.62 | 79.16 | 79.53 | 79.53 | 0.16% | 18,649 |
| Sep 19, 2025 | 79.18 | 79.42 | 79.02 | 79.40 | 79.40 | -0.05% | 9,948 |
| Sep 18, 2025 | 79.53 | 79.61 | 79.39 | 79.45 | 79.13 | 0.40% | 9,404 |
| Sep 17, 2025 | 79.35 | 79.38 | 79.08 | 79.13 | 78.81 | -0.13% | 7,282 |