FlexShares Quality Dividend Defensive Index Fund (QDEF)
NYSEARCA: QDEF · Real-Time Price · USD
76.65
+0.43 (0.56%)
Aug 8, 2025, 9:59 AM - Market open
The Shyft Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 76.55 | 76.57 | 76.02 | 76.22 | 76.22 | 0.29% | 10,645 |
| Aug 6, 2025 | 75.74 | 76.10 | 75.74 | 76.00 | 76.00 | 0.55% | 10,071 |
| Aug 5, 2025 | 75.91 | 75.91 | 75.55 | 75.59 | 75.59 | -0.33% | 2,484 |
| Aug 4, 2025 | 75.04 | 75.83 | 75.04 | 75.83 | 75.83 | 1.47% | 2,124 |
| Aug 1, 2025 | 74.84 | 74.95 | 74.50 | 74.74 | 74.74 | -0.59% | 3,679 |
| Jul 31, 2025 | 76.06 | 76.06 | 75.18 | 75.18 | 75.18 | -0.53% | 6,796 |
| Jul 30, 2025 | 76.07 | 76.07 | 75.37 | 75.58 | 75.58 | -0.59% | 3,583 |
| Jul 29, 2025 | 76.16 | 76.16 | 75.97 | 76.03 | 76.03 | 0.13% | 4,405 |
| Jul 28, 2025 | 76.15 | 76.15 | 75.89 | 75.93 | 75.93 | -0.35% | 8,070 |
| Jul 25, 2025 | 75.97 | 76.20 | 75.95 | 76.20 | 76.20 | 0.21% | 1,191 |
| Jul 24, 2025 | 76.35 | 76.35 | 76.03 | 76.04 | 76.04 | -0.04% | 12,022 |
| Jul 23, 2025 | 75.86 | 76.07 | 75.65 | 76.07 | 76.07 | 0.71% | 15,604 |
| Jul 22, 2025 | 75.16 | 75.54 | 75.16 | 75.54 | 75.54 | 0.27% | 12,087 |
| Jul 21, 2025 | 75.29 | 75.68 | 75.24 | 75.33 | 75.33 | 0.13% | 5,260 |
| Jul 18, 2025 | 75.64 | 75.64 | 75.19 | 75.24 | 75.24 | -0.11% | 3,411 |
| Jul 17, 2025 | 74.98 | 75.37 | 74.98 | 75.32 | 75.32 | 0.52% | 4,854 |
| Jul 16, 2025 | 74.72 | 74.95 | 74.38 | 74.93 | 74.93 | 0.48% | 5,270 |
| Jul 15, 2025 | 74.95 | 74.95 | 74.57 | 74.57 | 74.57 | -0.46% | 5,380 |
| Jul 14, 2025 | 74.69 | 74.95 | 74.69 | 74.91 | 74.91 | 0.09% | 4,605 |
| Jul 11, 2025 | 74.96 | 74.96 | 74.76 | 74.84 | 74.84 | -0.64% | 9,009 |
| Jul 10, 2025 | 75.00 | 75.50 | 75.00 | 75.33 | 75.33 | 0.40% | 5,373 |
| Jul 9, 2025 | 75.04 | 75.06 | 74.73 | 75.03 | 75.03 | 0.59% | 12,794 |
| Jul 8, 2025 | 74.62 | 74.88 | 74.58 | 74.59 | 74.59 | -0.20% | 10,540 |
| Jul 7, 2025 | 75.02 | 75.04 | 74.48 | 74.74 | 74.74 | -0.68% | 17,303 |
| Jul 3, 2025 | 75.06 | 75.27 | 75.06 | 75.25 | 75.25 | 0.60% | 5,088 |
| Jul 2, 2025 | 74.44 | 74.80 | 74.44 | 74.80 | 74.80 | 0.54% | 5,934 |
| Jul 1, 2025 | 73.94 | 74.52 | 73.94 | 74.40 | 74.40 | 0.47% | 3,054 |
| Jun 30, 2025 | 73.96 | 74.05 | 73.65 | 74.05 | 74.05 | 0.63% | 3,944 |
| Jun 27, 2025 | 73.46 | 73.80 | 73.37 | 73.59 | 73.59 | 0.40% | 7,953 |
| Jun 26, 2025 | 73.06 | 73.31 | 72.98 | 73.30 | 73.30 | 0.81% | 9,818 |
| Jun 25, 2025 | 72.95 | 72.97 | 72.68 | 72.71 | 72.71 | -0.31% | 8,444 |
| Jun 24, 2025 | 72.71 | 73.01 | 72.71 | 72.94 | 72.94 | 0.71% | 9,881 |
| Jun 23, 2025 | 71.97 | 72.42 | 71.66 | 72.42 | 72.42 | 0.93% | 9,340 |
| Jun 20, 2025 | 72.39 | 72.39 | 71.69 | 71.76 | 71.76 | -0.57% | 8,943 |
| Jun 18, 2025 | 72.26 | 72.51 | 72.17 | 72.17 | 71.83 | -0.04% | 11,187 |
| Jun 17, 2025 | 72.47 | 72.65 | 72.18 | 72.20 | 71.86 | -0.92% | 12,728 |
| Jun 16, 2025 | 73.03 | 73.05 | 72.74 | 72.87 | 72.53 | 0.74% | 7,707 |
| Jun 13, 2025 | 72.79 | 72.94 | 72.32 | 72.33 | 72.00 | -1.16% | 14,759 |
| Jun 12, 2025 | 72.73 | 73.18 | 72.66 | 73.18 | 72.84 | 0.62% | 66,911 |
| Jun 11, 2025 | 72.99 | 73.07 | 72.58 | 72.73 | 72.39 | -0.21% | 10,780 |
| Jun 10, 2025 | 72.60 | 73.04 | 72.60 | 72.88 | 72.54 | 0.31% | 5,310 |
| Jun 9, 2025 | 72.93 | 72.93 | 72.66 | 72.66 | 72.32 | -0.22% | 5,274 |
| Jun 6, 2025 | 72.89 | 72.89 | 72.59 | 72.82 | 72.48 | 0.71% | 7,125 |
| Jun 5, 2025 | 72.67 | 72.74 | 72.24 | 72.31 | 71.97 | -0.33% | 8,418 |
| Jun 4, 2025 | 72.82 | 72.82 | 72.54 | 72.55 | 72.21 | - | 11,082 |
| Jun 3, 2025 | 72.26 | 72.58 | 72.10 | 72.55 | 72.21 | 0.63% | 7,122 |
| Jun 2, 2025 | 71.54 | 72.11 | 71.54 | 72.09 | 71.75 | 0.31% | 4,586 |
| May 30, 2025 | 71.69 | 71.88 | 71.37 | 71.87 | 71.53 | 0.24% | 3,233 |
| May 29, 2025 | 71.75 | 71.75 | 71.41 | 71.70 | 71.37 | 0.46% | 12,903 |
| May 28, 2025 | 71.70 | 71.70 | 71.34 | 71.37 | 71.04 | -0.66% | 19,826 |