Skip to main content
logo
FlexShares Quality Dividend Defensive Index Fund (QDEF)
NYSEARCA: QDEF · Real-Time Price · USD
82.64
+0.40 (0.49%)
At close: Jan 27, 2026, 4:00 PM EST
82.64
0.00 (0.00%)
After-hours: Jan 27, 2026, 4:10 PM EST

QDEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 26, 202681.9682.3081.9682.2482.240.65%21,426
Jan 23, 202681.5981.7581.5581.7181.710.08%17,301
Jan 22, 202681.7881.9581.6081.6481.640.28%7,507
Jan 21, 202680.8781.4380.8481.4181.410.92%4,019
Jan 20, 202681.2281.4380.6780.6780.67-1.94%8,436
Jan 16, 202682.3182.3482.2382.2682.26-0.04%6,215
Jan 15, 202682.5482.5682.2682.2982.290.32%19,047
Jan 14, 202681.8182.0581.6582.0382.03-0.10%5,546
Jan 13, 202682.1582.1981.9082.1182.11-0.05%12,759
Jan 12, 202681.7782.1681.7782.1582.150.18%7,545
Jan 9, 202681.7882.1681.7882.0182.010.37%9,072
Jan 8, 202681.3881.7181.3881.7181.710.29%9,766
Jan 7, 202681.7281.7981.4681.4781.47-0.16%6,765
Jan 6, 202681.1881.6981.1881.6081.600.34%11,625
Jan 5, 202681.4281.4281.2381.3281.320.16%16,699
Jan 2, 202681.2081.3080.9281.1981.190.28%25,745
Dec 31, 202581.3381.3380.9680.9680.96-0.70%7,351
Dec 30, 202581.6781.6781.4981.5381.53-0.17%4,380
Dec 29, 202581.6281.7281.5581.6781.67-0.33%7,378
Dec 26, 202582.0582.0581.9081.9481.940.05%4,032
Dec 24, 202581.6681.9481.6681.9081.900.36%3,524
Dec 23, 202581.2181.6581.2181.6181.610.44%7,106
Dec 22, 202581.2481.3181.1481.2581.250.45%13,222
Dec 19, 202580.8080.9880.8080.8980.89-0.12%38,297
Dec 18, 202581.3381.4080.9480.9880.440.34%8,753
Dec 17, 202581.3381.3380.7080.7180.17-0.45%11,258
Dec 16, 202581.6481.6480.7881.0880.53-0.59%6,727
Dec 15, 202582.1482.1481.4481.5681.02-0.01%4,000
Dec 12, 202582.4282.4481.5381.5781.03-1.01%24,500
Dec 11, 202582.0582.4581.8782.4081.850.45%29,306
Dec 10, 202581.2582.1481.2482.0381.481.02%5,115
Dec 9, 202581.4381.4881.1981.2080.66-0.09%6,336
Dec 8, 202581.5681.6881.1881.2880.73-0.21%12,397
Dec 5, 202581.5981.7981.4281.4580.900.05%7,906
Dec 4, 202581.5981.5981.3281.4180.86-0.07%6,353
Dec 3, 202581.2381.5281.2281.4680.920.28%14,251
Dec 2, 202581.3881.3881.0281.2380.69-0.11%17,120
Dec 1, 202581.3281.6181.2881.3280.78-0.53%20,915
Nov 28, 202581.5381.7581.5381.7581.210.19%6,460
Nov 26, 202581.4881.8081.3881.6081.050.55%12,305
Nov 25, 202580.4881.1580.4681.1580.611.15%14,134
Nov 24, 202579.8080.4279.7080.2379.690.98%34,510
Nov 21, 202578.9780.1578.9379.4578.921.08%13,852
Nov 20, 202580.6580.6978.5878.6078.07-1.17%13,921
Nov 19, 202579.2879.9979.2879.5379.000.40%25,867
Nov 18, 202579.1479.6178.9979.2178.68-0.16%9,971
Nov 17, 202579.9780.0979.3279.3478.81-0.79%8,949
Nov 14, 202579.6180.3379.4079.9779.44-0.07%9,691
Nov 13, 202580.8080.8079.9680.0379.50-0.95%11,947
Nov 12, 202580.9580.9580.6980.8080.260.18%17,230