Global X S&P 500 Quality Dividend ETF (QDIV)
NYSEARCA: QDIV · Real-Time Price · USD
33.46
-0.20 (-0.59%)
At close: Jun 4, 2025, 4:00 PM
33.46
0.00 (0.00%)
After-hours: Jun 4, 2025, 4:10 PM EDT
QDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 33.58 | 33.58 | 33.53 | 33.55 | - | -0.34% | 3,740 |
| Jun 3, 2025 | 33.34 | 33.73 | 33.34 | 33.66 | 33.66 | 0.76% | 4,098 |
| Jun 2, 2025 | 33.54 | 33.54 | 33.16 | 33.41 | 33.41 | -0.39% | 4,325 |
| May 30, 2025 | 33.44 | 33.54 | 33.33 | 33.54 | 33.54 | 0.19% | 12,227 |
| May 29, 2025 | 33.44 | 33.50 | 33.21 | 33.48 | 33.48 | 0.32% | 2,476 |
| May 28, 2025 | 33.45 | 33.49 | 33.36 | 33.37 | 33.37 | -0.94% | 7,670 |
| May 27, 2025 | 33.43 | 33.69 | 33.41 | 33.69 | 33.69 | 1.55% | 4,910 |
| May 23, 2025 | 32.94 | 33.27 | 32.94 | 33.17 | 33.17 | -0.33% | 14,930 |
| May 22, 2025 | 33.09 | 33.30 | 33.02 | 33.28 | 33.28 | -0.56% | 8,624 |
| May 21, 2025 | 33.74 | 33.74 | 33.44 | 33.47 | 33.47 | -1.61% | 1,245 |
| May 20, 2025 | 34.20 | 34.21 | 33.96 | 34.02 | 34.02 | -0.06% | 2,457 |
| May 19, 2025 | 33.88 | 34.05 | 33.88 | 34.04 | 34.04 | -0.23% | 2,013 |
| May 16, 2025 | 33.89 | 34.15 | 33.79 | 34.12 | 34.12 | 0.64% | 1,884 |
| May 15, 2025 | 33.72 | 33.90 | 33.67 | 33.90 | 33.90 | 1.43% | 2,595 |
| May 14, 2025 | 33.49 | 33.49 | 33.42 | 33.42 | 33.42 | -0.97% | 1,051 |
| May 13, 2025 | 33.92 | 33.92 | 33.75 | 33.75 | 33.75 | -0.39% | 2,007 |
| May 12, 2025 | 33.89 | 33.94 | 33.75 | 33.88 | 33.88 | 2.57% | 2,494 |
| May 9, 2025 | 33.19 | 33.19 | 33.03 | 33.03 | 33.03 | 0.11% | 1,505 |
| May 8, 2025 | 32.84 | 33.24 | 32.84 | 33.00 | 33.00 | 0.92% | 3,334 |
| May 7, 2025 | 32.78 | 32.79 | 32.64 | 32.69 | 32.69 | 0.11% | 1,847 |
| May 6, 2025 | 32.70 | 32.82 | 32.66 | 32.66 | 32.66 | -0.66% | 1,392 |
| May 5, 2025 | 33.02 | 33.02 | 32.88 | 32.88 | 32.88 | -1.10% | 1,009 |
| May 2, 2025 | 33.27 | 33.31 | 33.14 | 33.24 | 33.15 | 1.12% | 5,121 |
| May 1, 2025 | 32.95 | 32.95 | 32.87 | 32.87 | 32.79 | -0.55% | 1,051 |
| Apr 30, 2025 | 32.79 | 33.06 | 32.69 | 33.06 | 32.97 | 0.21% | 4,667 |
| Apr 29, 2025 | 32.65 | 33.09 | 32.65 | 32.99 | 32.90 | 0.69% | 3,414 |
| Apr 28, 2025 | 32.81 | 32.83 | 32.53 | 32.76 | 32.67 | 0.02% | 1,075 |
| Apr 25, 2025 | 32.79 | 32.79 | 32.55 | 32.75 | 32.67 | -0.25% | 3,720 |
| Apr 24, 2025 | 32.74 | 32.86 | 32.69 | 32.84 | 32.75 | 0.94% | 5,118 |
| Apr 23, 2025 | 32.95 | 32.95 | 32.52 | 32.53 | 32.44 | - | 1,647 |
| Apr 22, 2025 | 32.13 | 32.59 | 32.13 | 32.53 | 32.44 | 1.70% | 1,685 |
| Apr 21, 2025 | 32.15 | 32.15 | 31.73 | 31.98 | 31.90 | -1.22% | 4,739 |
| Apr 17, 2025 | 32.42 | 32.53 | 32.34 | 32.38 | 32.29 | 1.23% | 3,633 |
| Apr 16, 2025 | 32.51 | 32.51 | 31.80 | 31.99 | 31.90 | -0.99% | 5,742 |
| Apr 15, 2025 | 32.73 | 32.73 | 32.31 | 32.31 | 32.22 | -0.97% | 830 |
| Apr 14, 2025 | 32.52 | 32.68 | 32.52 | 32.62 | 32.54 | 1.14% | 2,329 |
| Apr 11, 2025 | 31.64 | 32.26 | 31.64 | 32.26 | 32.17 | 1.94% | 1,173 |
| Apr 10, 2025 | 32.30 | 32.30 | 31.19 | 31.64 | 31.56 | -3.24% | 4,608 |
| Apr 9, 2025 | 30.20 | 32.70 | 30.15 | 32.70 | 32.61 | 7.00% | 8,557 |
| Apr 8, 2025 | 31.78 | 31.79 | 30.56 | 30.56 | 30.48 | -2.18% | 3,146 |
| Apr 7, 2025 | 30.91 | 31.42 | 30.58 | 31.24 | 31.16 | -1.15% | 12,358 |
| Apr 4, 2025 | 32.73 | 32.73 | 31.61 | 31.61 | 31.52 | -5.87% | 16,732 |
| Apr 3, 2025 | 34.38 | 34.38 | 33.58 | 33.58 | 33.49 | -4.46% | 2,697 |
| Apr 2, 2025 | 34.92 | 35.19 | 34.92 | 35.14 | 34.96 | 0.32% | 1,070 |
| Apr 1, 2025 | 35.05 | 35.05 | 34.83 | 35.03 | 34.85 | -0.28% | 1,679 |
| Mar 31, 2025 | 34.53 | 35.13 | 34.53 | 35.13 | 34.94 | 1.12% | 3,698 |
| Mar 28, 2025 | 35.07 | 35.07 | 34.74 | 34.74 | 34.56 | -0.93% | 1,349 |
| Mar 27, 2025 | 35.08 | 35.09 | 34.92 | 35.07 | 34.88 | -0.12% | 2,737 |
| Mar 26, 2025 | 34.92 | 35.19 | 34.92 | 35.11 | 34.92 | 0.75% | 2,474 |
| Mar 25, 2025 | 34.91 | 34.97 | 34.85 | 34.85 | 34.66 | -0.81% | 7,490 |