FlexShares Quality Dividend Defensive Index Fund (QDEF)
NYSEARCA: QDEF · Real-Time Price · USD
91.44
+0.69 (0.77%)
At close: Aug 7, 2026, 4:00 PM EDT
91.44
0.00 (0.00%)
After-hours: Aug 7, 2026, 8:00 PM EDT
QDEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 91.08 | 91.45 | 91.08 | 91.45 | 91.44 | 0.77% | 4,127 |
| Aug 6, 2026 | 91.02 | 91.04 | 90.68 | 90.75 | 90.75 | -0.07% | 3,972 |
| Aug 5, 2026 | 91.40 | 91.40 | 90.66 | 90.81 | 90.81 | 0.03% | 3,620 |
| Aug 4, 2026 | 89.32 | 90.94 | 89.32 | 90.78 | 90.78 | 1.76% | 7,104 |
| Aug 3, 2026 | 88.83 | 89.32 | 88.83 | 89.21 | 89.21 | 0.39% | 16,524 |
| Jul 31, 2026 | 88.20 | 88.87 | 87.89 | 88.87 | 88.87 | -0.05% | 7,786 |
| Jul 30, 2026 | 88.57 | 88.96 | 88.42 | 88.91 | 88.91 | 0.30% | 1,599 |
| Jul 29, 2026 | 89.08 | 89.73 | 88.65 | 88.65 | 88.65 | -0.83% | 2,533 |
| Jul 28, 2026 | 88.70 | 89.55 | 88.70 | 89.38 | 89.38 | 0.97% | 1,707 |
| Jul 27, 2026 | 88.69 | 88.87 | 88.47 | 88.52 | 88.52 | 0.20% | 2,783 |
| Jul 24, 2026 | 87.54 | 88.62 | 87.54 | 88.35 | 88.35 | 0.73% | 5,576 |
| Jul 23, 2026 | 87.70 | 87.71 | 87.52 | 87.71 | 87.71 | -0.98% | 4,825 |
| Jul 22, 2026 | 88.47 | 88.75 | 88.47 | 88.58 | 88.58 | 0.21% | 6,399 |
| Jul 21, 2026 | 88.32 | 88.39 | 88.10 | 88.39 | 88.39 | 0.45% | 15,045 |
| Jul 20, 2026 | 88.35 | 88.41 | 87.99 | 87.99 | 87.99 | -0.35% | 13,616 |
| Jul 17, 2026 | 88.05 | 88.49 | 88.05 | 88.31 | 88.30 | -0.39% | 5,533 |
| Jul 16, 2026 | 88.63 | 88.74 | 88.45 | 88.65 | 88.65 | 0.48% | 8,262 |
| Jul 15, 2026 | 88.09 | 88.23 | 88.02 | 88.23 | 88.23 | 0.51% | 5,668 |
| Jul 14, 2026 | 87.75 | 87.87 | 87.75 | 87.79 | 87.79 | -0.09% | 2,342 |
| Jul 13, 2026 | 88.29 | 88.30 | 87.86 | 87.86 | 87.86 | -0.29% | 3,702 |
| Jul 10, 2026 | 87.54 | 88.12 | 87.54 | 88.12 | 88.12 | 0.39% | 1,932 |
| Jul 9, 2026 | 87.55 | 87.82 | 87.51 | 87.78 | 87.78 | 0.43% | 6,996 |
| Jul 8, 2026 | 87.32 | 87.50 | 87.08 | 87.40 | 87.40 | -0.23% | 7,700 |
| Jul 7, 2026 | 87.84 | 87.87 | 87.60 | 87.60 | 87.60 | 0.05% | 6,109 |
| Jul 6, 2026 | 87.64 | 87.64 | 87.39 | 87.55 | 87.55 | 0.18% | 8,215 |
| Jul 2, 2026 | 87.46 | 87.47 | 87.09 | 87.40 | 87.40 | 0.68% | 6,173 |
| Jul 1, 2026 | 86.50 | 86.92 | 86.50 | 86.81 | 86.81 | -0.24% | 24,154 |
| Jun 30, 2026 | 86.68 | 87.02 | 86.68 | 87.02 | 87.02 | 0.52% | 7,902 |
| Jun 29, 2026 | 86.04 | 86.57 | 86.04 | 86.57 | 86.57 | 1.15% | 7,132 |
| Jun 26, 2026 | 85.69 | 85.85 | 85.59 | 85.59 | 85.59 | 0.22% | 3,949 |
| Jun 25, 2026 | 86.10 | 86.10 | 85.40 | 85.40 | 85.40 | -0.34% | 5,836 |
| Jun 24, 2026 | 86.21 | 86.21 | 85.54 | 85.69 | 85.69 | -0.22% | 4,670 |
| Jun 23, 2026 | 85.64 | 86.02 | 85.64 | 85.88 | 85.88 | -0.48% | 10,394 |
| Jun 22, 2026 | 86.48 | 86.72 | 86.23 | 86.29 | 86.29 | -0.40% | 108,906 |
| Jun 18, 2026 | 87.10 | 87.10 | 86.50 | 86.64 | 86.64 | 0.56% | 6,807 |
| Jun 17, 2026 | 87.62 | 87.66 | 86.28 | 86.50 | 86.16 | -1.19% | 7,223 |
| Jun 16, 2026 | 87.74 | 88.04 | 87.54 | 87.54 | 87.20 | -0.30% | 12,860 |
| Jun 15, 2026 | 88.25 | 88.25 | 87.80 | 87.80 | 87.45 | 0.51% | 2,023 |
| Jun 12, 2026 | 87.03 | 87.36 | 87.03 | 87.36 | 87.01 | 0.68% | 4,789 |
| Jun 11, 2026 | 85.75 | 86.77 | 85.75 | 86.77 | 86.43 | 1.27% | 4,043 |
| Jun 10, 2026 | 86.29 | 86.48 | 85.64 | 85.69 | 85.35 | -0.87% | 5,563 |
| Jun 9, 2026 | 87.18 | 87.19 | 86.11 | 86.44 | 86.10 | -0.11% | 6,289 |
| Jun 8, 2026 | 87.19 | 87.19 | 86.54 | 86.54 | 86.20 | -0.15% | 12,750 |
| Jun 5, 2026 | 87.45 | 87.45 | 86.61 | 86.67 | 86.33 | -1.58% | 2,722 |
| Jun 4, 2026 | 87.61 | 88.11 | 87.61 | 88.06 | 87.72 | 0.22% | 4,395 |
| Jun 3, 2026 | 88.16 | 88.16 | 87.87 | 87.87 | 87.52 | -0.47% | 26,043 |
| Jun 2, 2026 | 88.00 | 88.34 | 88.00 | 88.29 | 87.94 | 0.45% | 3,213 |
| Jun 1, 2026 | 87.40 | 88.03 | 87.40 | 87.90 | 87.55 | 0.19% | 7,295 |
| May 29, 2026 | 87.64 | 87.90 | 87.64 | 87.73 | 87.38 | -0.10% | 5,085 |
| May 28, 2026 | 87.50 | 87.89 | 87.39 | 87.81 | 87.47 | 0.35% | 3,022 |