QDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	36.25	36.45	36.25	36.45	36.45	0.39%	1,932
Jan 14, 2026	36.14	36.41	36.14	36.31	36.31	1.26%	1,248
Jan 13, 2026	35.78	35.86	35.74	35.86	35.86	0.31%	1,211
Jan 12, 2026	35.70	35.75	35.66	35.75	35.75	-0.12%	3,921
Jan 9, 2026	35.81	35.83	35.64	35.79	35.79	0.20%	1,059
Jan 8, 2026	35.47	35.83	35.47	35.72	35.72	2.14%	1,249
Jan 7, 2026	35.43	35.43	34.94	34.97	34.97	-1.24%	12,419
Jan 6, 2026	35.11	35.41	35.11	35.41	35.41	0.67%	2,513
Jan 5, 2026	35.08	35.30	35.01	35.17	35.17	0.82%	3,394
Jan 2, 2026	34.48	34.89	34.44	34.89	34.89	0.65%	1,930
Dec 31, 2025	34.66	34.66	34.66	34.66	34.66	-0.62%	312
Dec 30, 2025	34.88	34.91	34.88	34.88	34.88	-0.23%	1,145
Dec 29, 2025	34.95	35.01	34.86	34.96	34.87	-0.09%	4,847
Dec 26, 2025	35.00	35.00	34.88	34.99	34.90	-0.09%	2,413
Dec 24, 2025	35.02	35.02	35.02	35.02	34.93	0.52%	319
Dec 23, 2025	34.86	34.92	34.78	34.84	34.75	-0.27%	2,304
Dec 22, 2025	34.94	34.94	34.94	34.94	34.84	0.22%	319
Dec 19, 2025	34.88	34.91	34.85	34.86	34.77	-0.14%	781
Dec 18, 2025	34.95	34.97	34.91	34.91	34.81	-0.22%	2,102
Dec 17, 2025	34.96	35.03	34.86	34.99	34.89	0.20%	3,566
Dec 16, 2025	35.00	35.00	34.84	34.92	34.82	-1.26%	2,602
Dec 15, 2025	35.43	35.43	35.24	35.36	35.27	0.19%	930
Dec 12, 2025	35.30	35.30	35.30	35.30	35.20	-0.44%	544
Dec 11, 2025	35.47	35.58	35.45	35.45	35.36	0.61%	1,951
Dec 10, 2025	34.83	35.35	34.83	35.24	35.14	1.87%	3,024
Dec 9, 2025	34.69	34.69	34.59	34.59	34.50	-0.16%	497
Dec 8, 2025	34.77	34.80	34.65	34.65	34.55	-0.64%	588
Dec 5, 2025	34.87	34.87	34.87	34.87	34.77	0.08%	377
Dec 4, 2025	35.04	35.04	34.84	34.84	34.75	-0.23%	1,217
Dec 3, 2025	34.89	34.94	34.88	34.92	34.83	0.73%	566
Dec 2, 2025	34.71	34.75	34.67	34.67	34.48	-0.76%	1,047
Dec 1, 2025	34.97	35.04	34.94	34.94	34.75	-0.20%	837
Nov 28, 2025	34.90	35.00	34.90	35.00	34.82	0.30%	644
Nov 26, 2025	34.92	34.97	34.90	34.90	34.71	0.67%	1,194
Nov 25, 2025	34.31	34.67	34.31	34.67	34.48	1.06%	2,137
Nov 24, 2025	34.26	34.31	34.24	34.30	34.12	0.19%	2,155
Nov 21, 2025	34.38	34.38	34.24	34.24	34.05	2.03%	337
Nov 20, 2025	34.00	34.00	33.56	33.56	33.38	-1.03%	3,268
Nov 19, 2025	33.87	33.97	33.85	33.91	33.72	-0.73%	637
Nov 18, 2025	34.22	34.22	34.12	34.16	33.97	0.37%	973
Nov 17, 2025	34.46	34.46	33.86	34.03	33.85	-1.26%	2,515
Nov 14, 2025	34.55	34.55	34.47	34.47	34.28	-0.10%	389
Nov 13, 2025	34.55	34.81	34.50	34.50	34.31	-0.38%	1,205
Nov 12, 2025	34.66	34.83	34.63	34.63	34.45	-0.07%	6,603
Nov 11, 2025	34.39	34.76	34.39	34.66	34.47	0.98%	789
Nov 10, 2025	34.35	34.35	33.95	34.32	34.13	0.51%	714
Nov 7, 2025	34.00	34.15	34.00	34.15	33.96	0.55%	1,499
Nov 6, 2025	34.04	34.04	33.93	33.96	33.78	-0.53%	9,595
Nov 5, 2025	33.95	34.17	33.95	34.14	33.96	0.78%	953
Nov 4, 2025	34.02	34.02	33.83	33.88	33.60	-0.91%	872