FlexShares Quality Dividend Index Fund (QDF)
NYSEARCA: QDF · Real-Time Price · USD
81.79
+0.31 (0.37%)
Jan 6, 2026, 11:38 AM EST - Market open
QDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 81.51 | 82.10 | 81.40 | 81.99 | 81.99 | 0.56% | 27,349 |
| Jan 5, 2026 | 81.65 | 81.68 | 81.43 | 81.53 | 81.53 | 0.25% | 96,875 |
| Jan 2, 2026 | 81.20 | 81.37 | 80.96 | 81.33 | 81.33 | 0.64% | 20,378 |
| Dec 31, 2025 | 81.29 | 81.33 | 80.81 | 80.81 | 80.81 | -0.81% | 21,443 |
| Dec 30, 2025 | 81.65 | 81.65 | 81.40 | 81.47 | 81.47 | -0.24% | 18,646 |
| Dec 29, 2025 | 81.77 | 81.77 | 81.46 | 81.67 | 81.67 | -0.24% | 40,674 |
| Dec 26, 2025 | 81.90 | 81.95 | 81.73 | 81.87 | 81.87 | - | 16,392 |
| Dec 24, 2025 | 81.56 | 81.93 | 81.56 | 81.87 | 81.87 | 0.43% | 25,846 |
| Dec 23, 2025 | 81.28 | 81.56 | 81.22 | 81.52 | 81.52 | 0.31% | 24,794 |
| Dec 22, 2025 | 81.25 | 81.34 | 81.12 | 81.27 | 81.27 | 0.36% | 19,947 |
| Dec 19, 2025 | 80.51 | 80.98 | 80.51 | 80.98 | 80.98 | 0.25% | 47,527 |
| Dec 18, 2025 | 81.02 | 81.25 | 80.65 | 80.78 | 80.31 | 0.46% | 26,439 |
| Dec 17, 2025 | 81.19 | 81.28 | 80.37 | 80.41 | 79.94 | -0.89% | 38,301 |
| Dec 16, 2025 | 81.54 | 81.55 | 80.75 | 81.13 | 80.66 | -0.54% | 165,511 |
| Dec 15, 2025 | 82.15 | 82.15 | 81.53 | 81.57 | 81.10 | -0.04% | 31,886 |
| Dec 12, 2025 | 82.33 | 82.33 | 81.46 | 81.60 | 81.13 | -1.02% | 25,933 |
| Dec 11, 2025 | 82.02 | 82.45 | 82.02 | 82.45 | 81.97 | 0.34% | 19,460 |
| Dec 10, 2025 | 81.23 | 82.38 | 81.23 | 82.17 | 81.69 | 1.19% | 20,836 |
| Dec 9, 2025 | 81.33 | 81.50 | 81.19 | 81.20 | 80.73 | -0.01% | 34,302 |
| Dec 8, 2025 | 81.47 | 81.47 | 81.10 | 81.21 | 80.73 | -0.17% | 8,161 |
| Dec 5, 2025 | 81.44 | 81.56 | 81.24 | 81.35 | 80.87 | 0.22% | 14,617 |
| Dec 4, 2025 | 81.27 | 81.33 | 81.03 | 81.17 | 80.70 | -0.02% | 13,657 |
| Dec 3, 2025 | 80.85 | 81.31 | 80.85 | 81.19 | 80.72 | 0.38% | 18,299 |
| Dec 2, 2025 | 80.83 | 81.01 | 80.60 | 80.88 | 80.41 | 0.14% | 34,070 |
| Dec 1, 2025 | 80.62 | 81.10 | 80.62 | 80.77 | 80.30 | -0.38% | 18,334 |
| Nov 28, 2025 | 80.98 | 81.08 | 80.90 | 81.08 | 80.61 | 0.24% | 9,471 |
| Nov 26, 2025 | 80.77 | 81.10 | 80.66 | 80.89 | 80.42 | 0.61% | 22,778 |
| Nov 25, 2025 | 79.53 | 80.45 | 79.53 | 80.40 | 79.93 | 1.03% | 33,483 |
| Nov 24, 2025 | 79.16 | 79.75 | 79.08 | 79.58 | 79.12 | 1.13% | 37,903 |
| Nov 21, 2025 | 78.10 | 79.32 | 77.92 | 78.69 | 78.23 | 1.41% | 16,977 |
| Nov 20, 2025 | 80.12 | 80.14 | 77.59 | 77.59 | 77.14 | -1.51% | 28,214 |
| Nov 19, 2025 | 78.23 | 79.25 | 78.23 | 78.78 | 78.32 | 0.64% | 20,807 |
| Nov 18, 2025 | 78.38 | 78.77 | 77.80 | 78.28 | 77.83 | -0.39% | 177,720 |
| Nov 17, 2025 | 79.62 | 79.63 | 78.38 | 78.59 | 78.13 | -1.12% | 17,024 |
| Nov 14, 2025 | 78.83 | 79.93 | 78.83 | 79.48 | 79.02 | -0.11% | 27,567 |
| Nov 13, 2025 | 80.43 | 80.49 | 79.39 | 79.57 | 79.11 | -1.19% | 13,977 |
| Nov 12, 2025 | 80.55 | 80.63 | 80.37 | 80.53 | 80.06 | 0.24% | 17,175 |
| Nov 11, 2025 | 79.99 | 80.44 | 79.96 | 80.34 | 79.87 | 0.34% | 13,233 |
| Nov 10, 2025 | 79.70 | 80.14 | 79.40 | 80.07 | 79.60 | 1.15% | 13,267 |
| Nov 7, 2025 | 78.46 | 79.16 | 78.16 | 79.16 | 78.70 | 0.32% | 31,888 |
| Nov 6, 2025 | 79.48 | 79.49 | 78.80 | 78.91 | 78.45 | -0.82% | 33,285 |
| Nov 5, 2025 | 79.17 | 80.01 | 79.17 | 79.56 | 79.10 | 0.28% | 22,071 |
| Nov 4, 2025 | 79.50 | 79.78 | 79.25 | 79.34 | 78.88 | -0.96% | 34,073 |
| Nov 3, 2025 | 80.44 | 80.44 | 79.90 | 80.11 | 79.64 | -0.24% | 35,064 |
| Oct 31, 2025 | 80.68 | 80.68 | 80.05 | 80.30 | 79.84 | -0.31% | 28,859 |
| Oct 30, 2025 | 80.79 | 81.07 | 80.53 | 80.55 | 80.08 | -0.67% | 26,260 |
| Oct 29, 2025 | 81.21 | 81.46 | 80.79 | 81.09 | 80.62 | -0.01% | 18,636 |
| Oct 28, 2025 | 81.13 | 81.23 | 80.87 | 81.10 | 80.63 | 0.07% | 61,013 |
| Oct 27, 2025 | 80.73 | 81.05 | 80.66 | 81.05 | 80.57 | 1.13% | 23,291 |
| Oct 24, 2025 | 80.29 | 80.32 | 80.14 | 80.14 | 79.67 | 0.54% | 7,981 |