Global X S&P 500 Quality Dividend ETF (QDIV)
NYSEARCA: QDIV · Real-Time Price · USD
33.63
-1.51 (-4.30%)
Apr 3, 2025, 3:43 PM EDT - Market open
QDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 34.92 | 35.19 | 34.92 | 35.14 | 35.14 | 0.32% | 1,070 |
| Apr 1, 2025 | 35.05 | 35.05 | 34.83 | 35.03 | 35.03 | -0.28% | 1,679 |
| Mar 31, 2025 | 34.53 | 35.13 | 34.53 | 35.13 | 35.13 | 1.12% | 3,698 |
| Mar 28, 2025 | 35.07 | 35.07 | 34.74 | 34.74 | 34.74 | -0.93% | 1,349 |
| Mar 27, 2025 | 35.08 | 35.09 | 34.92 | 35.07 | 35.07 | -0.12% | 2,737 |
| Mar 26, 2025 | 34.92 | 35.19 | 34.92 | 35.11 | 35.11 | 0.75% | 2,474 |
| Mar 25, 2025 | 34.91 | 34.97 | 34.85 | 34.85 | 34.85 | -0.81% | 7,490 |
| Mar 24, 2025 | 34.84 | 35.13 | 34.84 | 35.13 | 35.13 | 1.09% | 2,808 |
| Mar 21, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.75% | 1,377 |
| Mar 20, 2025 | 35.11 | 35.23 | 35.01 | 35.01 | 35.01 | -0.65% | 1,178 |
| Mar 19, 2025 | 35.20 | 35.35 | 35.20 | 35.24 | 35.24 | 0.17% | 1,538 |
| Mar 18, 2025 | 35.19 | 35.25 | 35.13 | 35.18 | 35.18 | -0.20% | 811 |
| Mar 17, 2025 | 34.86 | 35.29 | 34.85 | 35.25 | 35.25 | 1.21% | 5,753 |
| Mar 14, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 1.20% | 403 |
| Mar 13, 2025 | 34.43 | 34.48 | 34.42 | 34.42 | 34.42 | -0.46% | 481 |
| Mar 12, 2025 | 34.98 | 34.98 | 34.58 | 34.58 | 34.58 | -1.41% | 1,828 |
| Mar 11, 2025 | 35.69 | 35.69 | 35.00 | 35.07 | 35.07 | -1.87% | 1,841 |
| Mar 10, 2025 | 35.72 | 35.99 | 35.72 | 35.74 | 35.74 | -0.35% | 949 |
| Mar 7, 2025 | 35.50 | 35.87 | 35.50 | 35.87 | 35.87 | 1.84% | 1,674 |
| Mar 6, 2025 | 35.12 | 35.22 | 34.92 | 35.22 | 35.22 | 0.24% | 12,366 |
| Mar 5, 2025 | 34.73 | 35.19 | 34.71 | 35.13 | 35.13 | 0.73% | 3,115 |
| Mar 4, 2025 | 35.12 | 35.22 | 34.88 | 34.88 | 34.79 | -1.58% | 3,233 |
| Mar 3, 2025 | 35.90 | 35.90 | 35.36 | 35.44 | 35.35 | -0.69% | 2,258 |
| Feb 28, 2025 | 35.32 | 35.68 | 35.32 | 35.68 | 35.60 | 1.02% | 1,825 |
| Feb 27, 2025 | 35.42 | 35.58 | 35.32 | 35.32 | 35.24 | 0.06% | 1,825 |
| Feb 26, 2025 | 35.65 | 35.65 | 35.24 | 35.30 | 35.22 | -1.06% | 1,863 |
| Feb 25, 2025 | 35.75 | 35.75 | 35.63 | 35.68 | 35.59 | 0.44% | 2,573 |
| Feb 24, 2025 | 35.53 | 35.63 | 35.48 | 35.52 | 35.43 | 0.32% | 1,433 |
| Feb 21, 2025 | 35.38 | 35.57 | 35.34 | 35.41 | 35.32 | -0.32% | 1,615 |
| Feb 20, 2025 | 35.21 | 35.52 | 35.21 | 35.52 | 35.43 | 0.67% | 19,346 |
| Feb 19, 2025 | 35.15 | 35.29 | 35.15 | 35.29 | 35.20 | 0.83% | 602 |
| Feb 18, 2025 | 34.72 | 35.00 | 34.70 | 35.00 | 34.91 | 0.86% | 1,715 |
| Feb 14, 2025 | 34.77 | 34.77 | 34.70 | 34.70 | 34.61 | -0.25% | 1,500 |
| Feb 13, 2025 | 34.56 | 34.78 | 34.56 | 34.78 | 34.70 | 0.92% | 950 |
| Feb 12, 2025 | 34.56 | 34.56 | 34.42 | 34.47 | 34.38 | -0.94% | 3,292 |
| Feb 11, 2025 | 34.52 | 34.79 | 34.52 | 34.79 | 34.71 | 0.58% | 2,002 |
| Feb 10, 2025 | 34.46 | 34.59 | 34.46 | 34.59 | 34.51 | 0.64% | 2,225 |
| Feb 7, 2025 | 34.50 | 34.52 | 34.37 | 34.37 | 34.29 | -0.55% | 2,138 |
| Feb 6, 2025 | 34.71 | 34.71 | 34.40 | 34.56 | 34.48 | -1.34% | 9,017 |
| Feb 5, 2025 | 34.93 | 35.03 | 34.70 | 35.03 | 34.94 | 0.05% | 5,135 |
| Feb 4, 2025 | 34.90 | 35.01 | 34.89 | 35.01 | 34.84 | -0.02% | 790 |
| Feb 3, 2025 | 34.82 | 35.11 | 34.73 | 35.02 | 34.85 | -0.43% | 2,733 |
| Jan 31, 2025 | 35.44 | 35.44 | 35.17 | 35.17 | 35.00 | -0.23% | 1,192 |
| Jan 30, 2025 | 35.26 | 35.31 | 35.25 | 35.25 | 35.08 | -0.37% | 15,675 |
| Jan 29, 2025 | 35.36 | 35.52 | 35.36 | 35.38 | 35.21 | -0.11% | 1,443 |
| Jan 28, 2025 | 35.91 | 35.91 | 35.42 | 35.42 | 35.25 | -1.22% | 2,144 |
| Jan 27, 2025 | 35.51 | 35.90 | 35.51 | 35.86 | 35.68 | 1.19% | 2,800 |
| Jan 24, 2025 | 35.41 | 35.54 | 35.41 | 35.43 | 35.26 | -0.08% | 4,647 |
| Jan 23, 2025 | 35.36 | 35.46 | 35.36 | 35.46 | 35.29 | 0.55% | 5,488 |
| Jan 22, 2025 | 35.58 | 35.58 | 35.27 | 35.27 | 35.10 | -0.82% | 3,157 |