QDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	35.36	35.52	35.36	35.38	35.38	-0.11%	1,438
Jan 28, 2025	35.91	35.91	35.42	35.42	35.42	-1.22%	2,144
Jan 27, 2025	35.51	35.90	35.51	35.86	35.86	1.19%	2,800
Jan 24, 2025	35.41	35.54	35.41	35.43	35.43	-0.08%	4,647
Jan 23, 2025	35.36	35.46	35.36	35.46	35.46	0.55%	5,488
Jan 22, 2025	35.58	35.58	35.27	35.27	35.27	-0.82%	3,157
Jan 21, 2025	35.34	35.64	35.34	35.56	35.56	0.94%	3,615
Jan 17, 2025	35.40	35.43	35.23	35.23	35.23	0.23%	1,935
Jan 16, 2025	34.84	35.15	34.84	35.15	35.15	0.62%	50,590
Jan 15, 2025	35.12	35.12	34.82	34.93	34.93	0.31%	3,331
Jan 14, 2025	34.65	34.83	34.65	34.83	34.83	0.80%	1,409
Jan 13, 2025	34.05	34.55	34.05	34.55	34.55	1.17%	1,287
Jan 10, 2025	34.40	34.40	34.04	34.15	34.15	-1.33%	12,271
Jan 8, 2025	34.54	34.61	34.29	34.61	34.61	0.22%	1,128
Jan 7, 2025	34.55	34.74	34.53	34.54	34.54	0.31%	1,564
Jan 6, 2025	34.68	34.88	34.43	34.43	34.43	-0.69%	7,231
Jan 3, 2025	34.69	34.69	34.66	34.67	34.67	0.23%	933
Jan 2, 2025	34.89	34.89	34.53	34.59	34.59	-0.26%	3,967
Dec 31, 2024	34.69	34.69	34.59	34.68	34.68	0.37%	920
Dec 30, 2024	34.58	34.69	34.41	34.55	34.55	-0.92%	11,122
Dec 27, 2024	34.97	35.09	34.87	34.87	34.79	-0.62%	723
Dec 26, 2024	34.96	35.11	34.96	35.09	35.01	0.35%	9,942
Dec 24, 2024	34.70	34.97	34.70	34.97	34.88	0.42%	520
Dec 23, 2024	34.64	34.82	34.50	34.82	34.74	0.28%	3,625
Dec 20, 2024	34.64	34.88	34.64	34.72	34.64	1.00%	5,037
Dec 19, 2024	34.56	34.60	34.38	34.38	34.30	-	2,889
Dec 18, 2024	35.30	35.30	34.38	34.38	34.30	-2.58%	2,237
Dec 17, 2024	35.45	35.45	35.26	35.29	35.21	-0.68%	5,227
Dec 16, 2024	35.80	35.83	35.47	35.53	35.45	-0.77%	4,004
Dec 13, 2024	35.75	35.99	35.75	35.81	35.72	-0.31%	6,578
Dec 12, 2024	35.88	35.97	35.88	35.92	35.83	0.11%	3,441
Dec 11, 2024	36.11	36.11	35.88	35.88	35.80	-0.27%	1,309
Dec 10, 2024	36.03	36.03	35.82	35.98	35.89	-0.24%	4,002
Dec 9, 2024	36.34	36.39	36.07	36.07	35.98	-0.20%	2,006
Dec 6, 2024	36.39	36.39	36.09	36.14	36.05	-0.71%	1,831
Dec 5, 2024	36.49	36.52	36.32	36.40	36.31	-0.01%	7,163
Dec 4, 2024	36.59	36.59	36.37	36.40	36.32	-1.02%	2,230
Dec 3, 2024	37.09	37.09	36.78	36.78	36.61	-0.54%	1,760
Dec 2, 2024	37.20	37.20	36.90	36.98	36.81	-0.54%	2,003
Nov 29, 2024	36.98	37.18	36.98	37.18	37.01	0.45%	4,705
Nov 27, 2024	37.08	37.24	37.02	37.02	36.84	-0.12%	2,064
Nov 26, 2024	36.99	37.06	36.99	37.06	36.89	-0.15%	1,362
Nov 25, 2024	37.20	37.33	37.06	37.12	36.94	0.46%	3,804
Nov 22, 2024	36.70	36.95	36.70	36.95	36.78	0.82%	1,764
Nov 21, 2024	36.46	36.66	36.46	36.65	36.48	1.21%	3,077
Nov 20, 2024	35.97	36.21	35.97	36.21	36.04	0.28%	787
Nov 19, 2024	36.14	36.21	36.11	36.11	35.94	-0.50%	3,112
Nov 18, 2024	36.30	36.36	36.24	36.29	36.12	0.26%	5,343
Nov 15, 2024	36.21	36.36	36.15	36.20	36.03	-0.20%	3,285
Nov 14, 2024	36.45	36.45	36.26	36.27	36.10	-0.62%	8,488
Nov 13, 2024	36.49	36.51	36.38	36.50	36.33	0.18%	1,987
Nov 12, 2024	36.64	36.64	36.40	36.43	36.26	-0.55%	2,866
Nov 11, 2024	36.76	36.76	36.60	36.64	36.46	0.54%	1,656
Nov 8, 2024	36.37	36.44	36.26	36.44	36.27	0.30%	3,041
Nov 7, 2024	36.36	36.44	36.27	36.33	36.16	-0.38%	24,684
Nov 6, 2024	36.85	36.85	36.25	36.47	36.30	1.81%	15,407
Nov 5, 2024	35.56	35.82	35.56	35.82	35.65	0.89%	4,650
Nov 4, 2024	35.68	35.68	35.42	35.50	35.26	0.17%	3,509
Nov 1, 2024	35.69	35.74	35.40	35.45	35.20	-0.41%	4,398
Oct 31, 2024	35.65	35.65	35.59	35.59	35.34	-0.25%	3,595
Oct 30, 2024	35.61	35.74	35.61	35.68	35.43	0.21%	2,435
Oct 29, 2024	35.86	35.86	35.60	35.60	35.35	-0.77%	1,431
Oct 28, 2024	35.87	35.91	35.83	35.88	35.63	0.20%	2,662
Oct 25, 2024	36.06	36.06	35.81	35.81	35.56	-0.43%	1,661
Oct 24, 2024	36.08	36.08	35.89	35.97	35.72	-0.29%	3,706
Oct 23, 2024	36.14	36.15	35.94	36.07	35.82	-0.22%	4,644
Oct 22, 2024	36.08	36.17	35.94	36.15	35.90	-0.30%	17,633
Oct 21, 2024	36.63	36.63	36.25	36.26	36.01	-0.63%	2,596
Oct 18, 2024	36.60	36.60	36.49	36.49	36.24	-0.05%	1,559
Oct 17, 2024	36.68	36.68	36.46	36.51	36.26	-0.05%	1,322
Oct 16, 2024	36.42	36.60	36.42	36.53	36.28	0.54%	4,943
Oct 15, 2024	36.35	36.43	36.33	36.33	36.08	-0.43%	1,119
Oct 14, 2024	36.31	36.49	36.31	36.49	36.24	0.44%	1,338
Oct 11, 2024	36.32	36.38	36.22	36.33	36.08	0.82%	760
Oct 10, 2024	36.14	36.14	35.99	36.03	35.78	-0.13%	13,983
Oct 9, 2024	35.85	36.08	35.85	36.08	35.83	0.42%	1,775
Oct 8, 2024	35.89	35.93	35.88	35.93	35.68	-0.05%	873
Oct 7, 2024	36.00	36.00	35.95	35.95	35.70	-0.70%	554
Oct 4, 2024	36.22	36.22	36.09	36.20	35.95	0.45%	4,230
Oct 3, 2024	36.10	36.11	36.04	36.04	35.79	-0.78%	1,660
Oct 2, 2024	36.48	36.48	36.20	36.32	35.98	-0.22%	2,775
Oct 1, 2024	36.37	36.45	36.24	36.40	36.06	0.06%	4,274
Sep 30, 2024	36.17	36.38	36.16	36.38	36.04	0.22%	6,749
Sep 27, 2024	36.20	36.50	36.19	36.30	35.96	0.80%	11,333
Sep 26, 2024	35.95	36.09	35.95	36.01	35.68	0.43%	21,148
Sep 25, 2024	35.87	35.95	35.81	35.86	35.53	-0.86%	23,772
Sep 24, 2024	36.21	36.30	36.06	36.17	35.84	0.23%	34,444
Sep 23, 2024	35.97	36.09	35.95	36.09	35.75	0.66%	1,554
Sep 20, 2024	35.81	35.90	35.77	35.85	35.52	-0.67%	1,661
Sep 19, 2024	36.08	36.16	36.08	36.09	35.76	0.77%	3,130
Sep 18, 2024	35.86	35.86	35.74	35.81	35.48	-0.14%	2,639
Sep 17, 2024	35.96	35.99	35.87	35.87	35.53	0.09%	1,092
Sep 16, 2024	35.62	35.84	35.62	35.83	35.50	0.80%	1,165
Sep 13, 2024	35.60	35.60	35.45	35.55	35.22	0.81%	1,322
Sep 12, 2024	34.93	35.26	34.93	35.26	34.93	0.77%	1,042
Sep 11, 2024	35.15	35.15	34.69	34.99	34.67	-0.77%	2,759
Sep 10, 2024	35.50	35.50	35.26	35.26	34.94	-0.31%	689
Sep 9, 2024	35.47	35.53	35.37	35.37	35.04	0.73%	1,995
Sep 6, 2024	35.55	35.55	35.07	35.11	34.79	-0.55%	52,012
Sep 5, 2024	35.66	35.66	35.23	35.31	34.98	-0.81%	3,519