QDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	34.70	34.97	34.70	34.97	34.97	0.42%	520
Dec 23, 2024	34.64	34.82	34.50	34.82	34.82	0.28%	3,625
Dec 20, 2024	34.64	34.88	34.64	34.72	34.72	1.00%	5,037
Dec 19, 2024	34.56	34.60	34.38	34.38	34.38	-	2,889
Dec 18, 2024	35.30	35.30	34.38	34.38	34.38	-2.58%	2,237
Dec 17, 2024	35.45	35.45	35.26	35.29	35.29	-0.68%	5,227
Dec 16, 2024	35.80	35.83	35.47	35.53	35.53	-0.77%	4,004
Dec 13, 2024	35.75	35.99	35.75	35.81	35.81	-0.31%	6,578
Dec 12, 2024	35.88	35.97	35.88	35.92	35.92	0.11%	3,441
Dec 11, 2024	36.11	36.11	35.88	35.88	35.88	-0.27%	1,309
Dec 10, 2024	36.03	36.03	35.82	35.98	35.98	-0.24%	4,002
Dec 9, 2024	36.34	36.39	36.07	36.07	36.07	-0.20%	2,006
Dec 6, 2024	36.39	36.39	36.09	36.14	36.14	-0.71%	1,831
Dec 5, 2024	36.49	36.52	36.32	36.40	36.40	-0.01%	7,163
Dec 4, 2024	36.59	36.59	36.37	36.40	36.40	-1.02%	2,230
Dec 3, 2024	37.09	37.09	36.78	36.78	36.70	-0.54%	1,760
Dec 2, 2024	37.20	37.20	36.90	36.98	36.90	-0.54%	2,003
Nov 29, 2024	36.98	37.18	36.98	37.18	37.10	0.45%	4,705
Nov 27, 2024	37.08	37.24	37.02	37.02	36.93	-0.12%	2,064
Nov 26, 2024	36.99	37.06	36.99	37.06	36.98	-0.15%	1,362
Nov 25, 2024	37.20	37.33	37.06	37.12	37.03	0.46%	3,804
Nov 22, 2024	36.70	36.95	36.70	36.95	36.87	0.82%	1,764
Nov 21, 2024	36.46	36.66	36.46	36.65	36.56	1.21%	3,077
Nov 20, 2024	35.97	36.21	35.97	36.21	36.13	0.28%	787
Nov 19, 2024	36.14	36.21	36.11	36.11	36.03	-0.50%	3,112
Nov 18, 2024	36.30	36.36	36.24	36.29	36.21	0.26%	5,343
Nov 15, 2024	36.21	36.36	36.15	36.20	36.11	-0.20%	3,285
Nov 14, 2024	36.45	36.45	36.26	36.27	36.19	-0.62%	8,488
Nov 13, 2024	36.49	36.51	36.38	36.50	36.42	0.18%	1,987
Nov 12, 2024	36.64	36.64	36.40	36.43	36.35	-0.55%	2,866
Nov 11, 2024	36.76	36.76	36.60	36.64	36.55	0.54%	1,656
Nov 8, 2024	36.37	36.44	36.26	36.44	36.36	0.30%	3,041
Nov 7, 2024	36.36	36.44	36.27	36.33	36.25	-0.38%	24,684
Nov 6, 2024	36.85	36.85	36.25	36.47	36.39	1.81%	15,407
Nov 5, 2024	35.56	35.82	35.56	35.82	35.74	0.89%	4,650
Nov 4, 2024	35.68	35.68	35.42	35.50	35.34	0.17%	3,509
Nov 1, 2024	35.69	35.74	35.40	35.45	35.28	-0.41%	4,398
Oct 31, 2024	35.65	35.65	35.59	35.59	35.43	-0.25%	3,595
Oct 30, 2024	35.61	35.74	35.61	35.68	35.51	0.21%	2,435
Oct 29, 2024	35.86	35.86	35.60	35.60	35.44	-0.77%	1,431
Oct 28, 2024	35.87	35.91	35.83	35.88	35.72	0.20%	2,662
Oct 25, 2024	36.06	36.06	35.81	35.81	35.65	-0.43%	1,661
Oct 24, 2024	36.08	36.08	35.89	35.97	35.80	-0.29%	3,706
Oct 23, 2024	36.14	36.15	35.94	36.07	35.91	-0.22%	4,644
Oct 22, 2024	36.08	36.17	35.94	36.15	35.98	-0.30%	17,633
Oct 21, 2024	36.63	36.63	36.25	36.26	36.09	-0.63%	2,596
Oct 18, 2024	36.60	36.60	36.49	36.49	36.32	-0.05%	1,559
Oct 17, 2024	36.68	36.68	36.46	36.51	36.34	-0.05%	1,322
Oct 16, 2024	36.42	36.60	36.42	36.53	36.36	0.54%	4,943
Oct 15, 2024	36.35	36.43	36.33	36.33	36.17	-0.43%	1,119
Oct 14, 2024	36.31	36.49	36.31	36.49	36.32	0.44%	1,338
Oct 11, 2024	36.32	36.38	36.22	36.33	36.16	0.82%	760
Oct 10, 2024	36.14	36.14	35.99	36.03	35.87	-0.13%	13,983
Oct 9, 2024	35.85	36.08	35.85	36.08	35.91	0.42%	1,775
Oct 8, 2024	35.89	35.93	35.88	35.93	35.77	-0.05%	873
Oct 7, 2024	36.00	36.00	35.95	35.95	35.78	-0.70%	554
Oct 4, 2024	36.22	36.22	36.09	36.20	36.03	0.45%	4,230
Oct 3, 2024	36.10	36.11	36.04	36.04	35.87	-0.78%	1,660
Oct 2, 2024	36.48	36.48	36.20	36.32	36.07	-0.22%	2,775
Oct 1, 2024	36.37	36.45	36.24	36.40	36.15	0.06%	4,274
Sep 30, 2024	36.17	36.38	36.16	36.38	36.13	0.22%	6,749
Sep 27, 2024	36.20	36.50	36.19	36.30	36.05	0.80%	11,333
Sep 26, 2024	35.95	36.09	35.95	36.01	35.77	0.43%	21,148
Sep 25, 2024	35.87	35.95	35.81	35.86	35.61	-0.86%	23,772
Sep 24, 2024	36.21	36.30	36.06	36.17	35.92	0.23%	34,444
Sep 23, 2024	35.97	36.09	35.95	36.09	35.84	0.66%	1,554
Sep 20, 2024	35.81	35.90	35.77	35.85	35.60	-0.67%	1,661
Sep 19, 2024	36.08	36.16	36.08	36.09	35.84	0.77%	3,130
Sep 18, 2024	35.86	35.86	35.74	35.81	35.57	-0.14%	2,639
Sep 17, 2024	35.96	35.99	35.87	35.87	35.62	0.09%	1,092
Sep 16, 2024	35.62	35.84	35.62	35.83	35.59	0.80%	1,165
Sep 13, 2024	35.60	35.60	35.45	35.55	35.30	0.81%	1,322
Sep 12, 2024	34.93	35.26	34.93	35.26	35.02	0.77%	1,042
Sep 11, 2024	35.15	35.15	34.69	34.99	34.75	-0.77%	2,759
Sep 10, 2024	35.50	35.50	35.26	35.26	35.02	-0.31%	689
Sep 9, 2024	35.47	35.53	35.37	35.37	35.13	0.73%	1,995
Sep 6, 2024	35.55	35.55	35.07	35.11	34.87	-0.55%	52,012
Sep 5, 2024	35.66	35.66	35.23	35.31	35.07	-0.81%	3,519
Sep 4, 2024	35.70	35.82	35.51	35.60	35.27	-0.23%	4,041
Sep 3, 2024	35.70	35.82	35.66	35.68	35.35	-0.76%	2,709
Aug 30, 2024	35.69	35.95	35.69	35.95	35.62	0.80%	889
Aug 29, 2024	35.37	35.88	35.37	35.67	35.34	0.41%	2,543
Aug 28, 2024	35.56	35.69	35.44	35.52	35.20	-0.11%	2,478
Aug 27, 2024	35.52	35.67	35.52	35.56	35.24	-	745
Aug 26, 2024	35.74	35.78	35.56	35.56	35.24	0.40%	3,069
Aug 23, 2024	35.27	35.47	35.27	35.42	35.10	1.27%	1,615
Aug 22, 2024	34.98	34.98	34.98	34.98	34.66	-0.16%	157
Aug 21, 2024	34.89	35.06	34.89	35.04	34.71	0.78%	1,098
Aug 20, 2024	34.91	34.91	34.76	34.77	34.45	-0.43%	1,252
Aug 19, 2024	34.68	34.94	34.68	34.92	34.59	0.39%	2,130
Aug 16, 2024	34.64	34.78	34.60	34.78	34.46	0.53%	2,602
Aug 15, 2024	34.74	34.74	34.60	34.60	34.28	0.77%	8,591
Aug 14, 2024	34.16	34.38	34.16	34.33	34.02	0.62%	1,165
Aug 13, 2024	33.97	34.12	33.78	34.12	33.81	0.51%	1,321
Aug 12, 2024	34.21	34.21	33.89	33.95	33.64	-0.50%	1,507
Aug 9, 2024	34.14	34.16	34.12	34.12	33.81	-0.13%	1,800
Aug 8, 2024	33.75	34.17	33.75	34.17	33.85	1.44%	633
Aug 7, 2024	34.19	34.33	33.68	33.68	33.37	-0.46%	1,791
Aug 6, 2024	33.70	34.17	33.70	33.84	33.53	1.01%	4,821
Aug 5, 2024	33.78	33.78	33.49	33.50	33.19	-2.21%	3,302