Skip to main content
logo
FlexShares Quality Dividend Defensive Index Fund (QDEF)
NYSEARCA: QDEF · Real-Time Price · USD
81.60
+0.28 (0.34%)
Jan 6, 2026, 4:00 PM EST - Market closed

QDEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 11, 202580.2180.7380.2180.6580.110.55%5,552
Nov 10, 202579.8480.2979.5680.2179.671.14%14,368
Nov 7, 202579.0079.3178.6579.3178.780.10%17,141
Nov 6, 202579.6879.6879.0879.2278.69-0.72%9,026
Nov 5, 202579.5680.1979.5679.8079.260.42%12,143
Nov 4, 202579.5379.8079.4679.4678.93-0.49%24,192
Nov 3, 202580.2480.2479.6179.8679.32-0.43%8,468
Oct 31, 202580.3780.4279.9180.2079.67-0.33%10,391
Oct 30, 202580.6080.8280.4680.4779.93-0.32%6,998
Oct 29, 202580.9381.0180.4180.7380.19-0.39%7,930
Oct 28, 202580.9881.0580.7581.0480.500.13%8,644
Oct 27, 202580.6880.9480.6780.9480.400.80%10,021
Oct 24, 202580.3580.5080.3080.3079.760.47%8,678