Global X S&P 500 Quality Dividend ETF (QDIV)
NYSEARCA: QDIV · Real-Time Price · USD
35.67
-0.01 (-0.04%)
At close: Mar 3, 2025, 3:59 PM
35.44
-0.23 (-0.65%)
After-hours: Mar 3, 2025, 4:10 PM EST
QDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 35.32 | 35.68 | 35.32 | 35.68 | 35.68 | 1.02% | 1,825 |
| Feb 27, 2025 | 35.42 | 35.58 | 35.32 | 35.32 | 35.32 | 0.06% | 1,825 |
| Feb 26, 2025 | 35.65 | 35.65 | 35.24 | 35.30 | 35.30 | -1.06% | 1,863 |
| Feb 25, 2025 | 35.75 | 35.75 | 35.63 | 35.68 | 35.68 | 0.44% | 2,573 |
| Feb 24, 2025 | 35.53 | 35.63 | 35.48 | 35.52 | 35.52 | 0.32% | 1,433 |
| Feb 21, 2025 | 35.38 | 35.57 | 35.34 | 35.41 | 35.41 | -0.32% | 1,615 |
| Feb 20, 2025 | 35.21 | 35.52 | 35.21 | 35.52 | 35.52 | 0.67% | 19,346 |
| Feb 19, 2025 | 35.15 | 35.29 | 35.15 | 35.29 | 35.29 | 0.83% | 602 |
| Feb 18, 2025 | 34.72 | 35.00 | 34.70 | 35.00 | 35.00 | 0.86% | 1,715 |
| Feb 14, 2025 | 34.77 | 34.77 | 34.70 | 34.70 | 34.70 | -0.25% | 1,500 |
| Feb 13, 2025 | 34.56 | 34.78 | 34.56 | 34.78 | 34.78 | 0.92% | 950 |
| Feb 12, 2025 | 34.56 | 34.56 | 34.42 | 34.47 | 34.47 | -0.94% | 3,292 |
| Feb 11, 2025 | 34.52 | 34.79 | 34.52 | 34.79 | 34.79 | 0.58% | 2,002 |
| Feb 10, 2025 | 34.46 | 34.59 | 34.46 | 34.59 | 34.59 | 0.64% | 2,225 |
| Feb 7, 2025 | 34.50 | 34.52 | 34.37 | 34.37 | 34.37 | -0.55% | 2,138 |
| Feb 6, 2025 | 34.71 | 34.71 | 34.40 | 34.56 | 34.56 | -1.34% | 9,017 |
| Feb 5, 2025 | 34.93 | 35.03 | 34.70 | 35.03 | 35.03 | 0.05% | 5,135 |
| Feb 4, 2025 | 34.90 | 35.01 | 34.89 | 35.01 | 34.93 | -0.02% | 790 |
| Feb 3, 2025 | 34.82 | 35.11 | 34.73 | 35.02 | 34.94 | -0.43% | 2,733 |
| Jan 31, 2025 | 35.44 | 35.44 | 35.17 | 35.17 | 35.08 | -0.23% | 1,192 |
| Jan 30, 2025 | 35.26 | 35.31 | 35.25 | 35.25 | 35.17 | -0.37% | 15,675 |
| Jan 29, 2025 | 35.36 | 35.52 | 35.36 | 35.38 | 35.29 | -0.11% | 1,443 |
| Jan 28, 2025 | 35.91 | 35.91 | 35.42 | 35.42 | 35.33 | -1.22% | 2,144 |
| Jan 27, 2025 | 35.51 | 35.90 | 35.51 | 35.86 | 35.77 | 1.19% | 2,800 |
| Jan 24, 2025 | 35.41 | 35.54 | 35.41 | 35.43 | 35.35 | -0.08% | 4,647 |
| Jan 23, 2025 | 35.36 | 35.46 | 35.36 | 35.46 | 35.38 | 0.55% | 5,488 |
| Jan 22, 2025 | 35.58 | 35.58 | 35.27 | 35.27 | 35.19 | -0.82% | 3,157 |
| Jan 21, 2025 | 35.34 | 35.64 | 35.34 | 35.56 | 35.47 | 0.94% | 3,615 |
| Jan 17, 2025 | 35.40 | 35.43 | 35.23 | 35.23 | 35.15 | 0.23% | 1,935 |
| Jan 16, 2025 | 34.84 | 35.15 | 34.84 | 35.15 | 35.07 | 0.62% | 50,590 |
| Jan 15, 2025 | 35.12 | 35.12 | 34.82 | 34.93 | 34.85 | 0.31% | 3,331 |
| Jan 14, 2025 | 34.65 | 34.83 | 34.65 | 34.83 | 34.74 | 0.80% | 1,409 |
| Jan 13, 2025 | 34.05 | 34.55 | 34.05 | 34.55 | 34.47 | 1.17% | 1,287 |
| Jan 10, 2025 | 34.40 | 34.40 | 34.04 | 34.15 | 34.07 | -1.33% | 12,271 |
| Jan 8, 2025 | 34.54 | 34.61 | 34.29 | 34.61 | 34.53 | 0.22% | 1,128 |
| Jan 7, 2025 | 34.55 | 34.74 | 34.53 | 34.54 | 34.45 | 0.31% | 1,564 |
| Jan 6, 2025 | 34.68 | 34.88 | 34.43 | 34.43 | 34.35 | -0.69% | 7,231 |
| Jan 3, 2025 | 34.69 | 34.69 | 34.66 | 34.67 | 34.58 | 0.23% | 933 |
| Jan 2, 2025 | 34.89 | 34.89 | 34.53 | 34.59 | 34.50 | -0.26% | 3,967 |
| Dec 31, 2024 | 34.69 | 34.69 | 34.59 | 34.68 | 34.59 | 0.37% | 920 |
| Dec 30, 2024 | 34.58 | 34.69 | 34.41 | 34.55 | 34.47 | -0.92% | 11,122 |
| Dec 27, 2024 | 34.97 | 35.09 | 34.87 | 34.87 | 34.70 | -0.62% | 723 |
| Dec 26, 2024 | 34.96 | 35.11 | 34.96 | 35.09 | 34.92 | 0.35% | 9,942 |
| Dec 24, 2024 | 34.70 | 34.97 | 34.70 | 34.97 | 34.80 | 0.42% | 520 |
| Dec 23, 2024 | 34.64 | 34.82 | 34.50 | 34.82 | 34.65 | 0.28% | 3,625 |
| Dec 20, 2024 | 34.64 | 34.88 | 34.64 | 34.72 | 34.56 | 1.00% | 5,037 |
| Dec 19, 2024 | 34.56 | 34.60 | 34.38 | 34.38 | 34.21 | - | 2,889 |
| Dec 18, 2024 | 35.30 | 35.30 | 34.38 | 34.38 | 34.22 | -2.58% | 2,237 |
| Dec 17, 2024 | 35.45 | 35.45 | 35.26 | 35.29 | 35.12 | -0.68% | 5,227 |
| Dec 16, 2024 | 35.80 | 35.83 | 35.47 | 35.53 | 35.36 | -0.77% | 4,004 |
| Dec 13, 2024 | 35.75 | 35.99 | 35.75 | 35.81 | 35.64 | -0.31% | 6,578 |
| Dec 12, 2024 | 35.88 | 35.97 | 35.88 | 35.92 | 35.75 | 0.11% | 3,441 |
| Dec 11, 2024 | 36.11 | 36.11 | 35.88 | 35.88 | 35.71 | -0.27% | 1,309 |
| Dec 10, 2024 | 36.03 | 36.03 | 35.82 | 35.98 | 35.81 | -0.24% | 4,002 |
| Dec 9, 2024 | 36.34 | 36.39 | 36.07 | 36.07 | 35.89 | -0.20% | 2,006 |
| Dec 6, 2024 | 36.39 | 36.39 | 36.09 | 36.14 | 35.97 | -0.71% | 1,831 |
| Dec 5, 2024 | 36.49 | 36.52 | 36.32 | 36.40 | 36.23 | -0.01% | 7,163 |
| Dec 4, 2024 | 36.59 | 36.59 | 36.37 | 36.40 | 36.23 | -1.02% | 2,230 |
| Dec 3, 2024 | 37.09 | 37.09 | 36.78 | 36.78 | 36.52 | -0.54% | 1,760 |
| Dec 2, 2024 | 37.20 | 37.20 | 36.90 | 36.98 | 36.72 | -0.54% | 2,003 |
| Nov 29, 2024 | 36.98 | 37.18 | 36.98 | 37.18 | 36.92 | 0.45% | 4,705 |
| Nov 27, 2024 | 37.08 | 37.24 | 37.02 | 37.02 | 36.75 | -0.12% | 2,064 |
| Nov 26, 2024 | 36.99 | 37.06 | 36.99 | 37.06 | 36.80 | -0.15% | 1,362 |
| Nov 25, 2024 | 37.20 | 37.33 | 37.06 | 37.12 | 36.86 | 0.46% | 3,804 |
| Nov 22, 2024 | 36.70 | 36.95 | 36.70 | 36.95 | 36.69 | 0.82% | 1,764 |
| Nov 21, 2024 | 36.46 | 36.66 | 36.46 | 36.65 | 36.39 | 1.21% | 3,077 |
| Nov 20, 2024 | 35.97 | 36.21 | 35.97 | 36.21 | 35.96 | 0.28% | 787 |
| Nov 19, 2024 | 36.14 | 36.21 | 36.11 | 36.11 | 35.86 | -0.50% | 3,112 |
| Nov 18, 2024 | 36.30 | 36.36 | 36.24 | 36.29 | 36.03 | 0.26% | 5,343 |
| Nov 15, 2024 | 36.21 | 36.36 | 36.15 | 36.20 | 35.94 | -0.20% | 3,285 |
| Nov 14, 2024 | 36.45 | 36.45 | 36.26 | 36.27 | 36.01 | -0.62% | 8,488 |
| Nov 13, 2024 | 36.49 | 36.51 | 36.38 | 36.50 | 36.24 | 0.18% | 1,987 |
| Nov 12, 2024 | 36.64 | 36.64 | 36.40 | 36.43 | 36.17 | -0.55% | 2,866 |
| Nov 11, 2024 | 36.76 | 36.76 | 36.60 | 36.64 | 36.38 | 0.54% | 1,656 |
| Nov 8, 2024 | 36.37 | 36.44 | 36.26 | 36.44 | 36.18 | 0.30% | 3,041 |
| Nov 7, 2024 | 36.36 | 36.44 | 36.27 | 36.33 | 36.07 | -0.38% | 24,684 |
| Nov 6, 2024 | 36.85 | 36.85 | 36.25 | 36.47 | 36.21 | 1.81% | 15,407 |
| Nov 5, 2024 | 35.56 | 35.82 | 35.56 | 35.82 | 35.57 | 0.89% | 4,650 |
| Nov 4, 2024 | 35.68 | 35.68 | 35.42 | 35.50 | 35.17 | 0.17% | 3,509 |
| Nov 1, 2024 | 35.69 | 35.74 | 35.40 | 35.45 | 35.11 | -0.41% | 4,398 |
| Oct 31, 2024 | 35.65 | 35.65 | 35.59 | 35.59 | 35.26 | -0.25% | 3,595 |
| Oct 30, 2024 | 35.61 | 35.74 | 35.61 | 35.68 | 35.34 | 0.21% | 2,435 |
| Oct 29, 2024 | 35.86 | 35.86 | 35.60 | 35.60 | 35.27 | -0.77% | 1,431 |
| Oct 28, 2024 | 35.87 | 35.91 | 35.83 | 35.88 | 35.54 | 0.20% | 2,662 |
| Oct 25, 2024 | 36.06 | 36.06 | 35.81 | 35.81 | 35.47 | -0.43% | 1,661 |
| Oct 24, 2024 | 36.08 | 36.08 | 35.89 | 35.97 | 35.63 | -0.29% | 3,706 |
| Oct 23, 2024 | 36.14 | 36.15 | 35.94 | 36.07 | 35.73 | -0.22% | 4,644 |
| Oct 22, 2024 | 36.08 | 36.17 | 35.94 | 36.15 | 35.81 | -0.30% | 17,633 |
| Oct 21, 2024 | 36.63 | 36.63 | 36.25 | 36.26 | 35.92 | -0.63% | 2,596 |
| Oct 18, 2024 | 36.60 | 36.60 | 36.49 | 36.49 | 36.15 | -0.05% | 1,559 |
| Oct 17, 2024 | 36.68 | 36.68 | 36.46 | 36.51 | 36.17 | -0.05% | 1,322 |
| Oct 16, 2024 | 36.42 | 36.60 | 36.42 | 36.53 | 36.19 | 0.54% | 4,943 |
| Oct 15, 2024 | 36.35 | 36.43 | 36.33 | 36.33 | 35.99 | -0.43% | 1,119 |
| Oct 14, 2024 | 36.31 | 36.49 | 36.31 | 36.49 | 36.15 | 0.44% | 1,338 |
| Oct 11, 2024 | 36.32 | 36.38 | 36.22 | 36.33 | 35.99 | 0.82% | 760 |
| Oct 10, 2024 | 36.14 | 36.14 | 35.99 | 36.03 | 35.70 | -0.13% | 13,983 |
| Oct 9, 2024 | 35.85 | 36.08 | 35.85 | 36.08 | 35.74 | 0.42% | 1,775 |
| Oct 8, 2024 | 35.89 | 35.93 | 35.88 | 35.93 | 35.59 | -0.05% | 873 |
| Oct 7, 2024 | 36.00 | 36.00 | 35.95 | 35.95 | 35.61 | -0.70% | 554 |
| Oct 4, 2024 | 36.22 | 36.22 | 36.09 | 36.20 | 35.86 | 0.45% | 4,230 |