QDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	34.91	35.07	34.91	35.07	-	0.46%	710
Jul 24, 2025	35.15	35.15	34.60	34.91	34.91	-1.07%	4,070
Jul 23, 2025	35.15	35.30	35.08	35.29	35.29	1.23%	2,145
Jul 22, 2025	34.50	34.91	34.45	34.86	34.86	1.88%	15,127
Jul 21, 2025	34.48	34.48	34.22	34.22	34.22	-0.36%	3,367
Jul 18, 2025	34.44	34.44	34.28	34.34	34.34	-0.35%	5,444
Jul 17, 2025	34.30	34.46	34.27	34.46	34.46	0.85%	1,375
Jul 16, 2025	34.26	34.26	34.00	34.17	34.17	0.07%	1,681
Jul 15, 2025	34.43	34.43	34.14	34.14	34.14	-1.39%	2,053
Jul 14, 2025	34.49	34.64	34.46	34.62	34.62	-0.44%	1,586
Jul 11, 2025	34.73	34.83	34.72	34.78	34.78	-0.61%	2,629
Jul 10, 2025	34.73	35.03	34.73	34.99	34.99	0.60%	2,284
Jul 9, 2025	34.80	34.84	34.55	34.78	34.78	0.08%	3,528
Jul 8, 2025	34.40	34.77	34.40	34.75	34.75	0.97%	2,804
Jul 7, 2025	34.69	34.80	34.38	34.42	34.42	-1.22%	3,754
Jul 3, 2025	34.78	34.85	34.78	34.84	34.84	-0.30%	2,654
Jul 2, 2025	34.75	34.95	34.75	34.95	34.86	0.89%	3,030
Jul 1, 2025	34.26	34.84	34.26	34.64	34.55	2.23%	6,054
Jun 30, 2025	33.72	33.88	33.72	33.88	33.79	0.48%	2,999
Jun 27, 2025	33.70	33.77	33.69	33.72	33.63	0.60%	1,656
Jun 26, 2025	33.45	33.55	33.44	33.52	33.43	0.51%	2,024
Jun 25, 2025	33.53	33.53	33.32	33.35	33.26	-0.94%	22,326
Jun 24, 2025	33.67	33.67	33.67	33.67	33.58	0.32%	307
Jun 23, 2025	33.41	33.56	33.41	33.56	33.47	0.13%	1,029
Jun 20, 2025	33.59	33.59	33.48	33.51	33.43	0.40%	1,291
Jun 18, 2025	33.52	33.59	33.38	33.38	33.30	-0.49%	1,418
Jun 17, 2025	33.84	33.84	33.55	33.55	33.46	-0.72%	785
Jun 16, 2025	33.79	33.85	33.76	33.79	33.70	0.39%	3,060
Jun 13, 2025	33.90	33.90	33.66	33.66	33.57	-0.78%	989
Jun 12, 2025	33.73	33.92	33.73	33.92	33.84	0.07%	2,212
Jun 11, 2025	33.91	33.97	33.75	33.90	33.81	-0.24%	1,080
Jun 10, 2025	33.87	34.06	33.87	33.98	33.89	0.79%	1,136
Jun 9, 2025	33.60	33.75	33.60	33.72	33.63	0.38%	691
Jun 6, 2025	33.47	33.59	33.47	33.59	33.50	0.86%	2,285
Jun 5, 2025	33.52	33.52	33.19	33.30	33.21	-0.49%	7,154
Jun 4, 2025	33.58	33.58	33.46	33.46	33.38	-0.60%	9,828
Jun 3, 2025	33.34	33.73	33.34	33.66	33.49	0.76%	4,098
Jun 2, 2025	33.54	33.54	33.16	33.41	33.24	-0.39%	4,325
May 30, 2025	33.44	33.54	33.33	33.54	33.37	0.19%	12,227
May 29, 2025	33.44	33.50	33.21	33.48	33.30	0.32%	2,476
May 28, 2025	33.45	33.49	33.36	33.37	33.20	-0.94%	7,670
May 27, 2025	33.43	33.69	33.41	33.69	33.51	1.55%	4,910
May 23, 2025	32.94	33.27	32.94	33.17	33.00	-0.33%	14,930
May 22, 2025	33.09	33.30	33.02	33.28	33.11	-0.56%	8,624
May 21, 2025	33.74	33.74	33.44	33.47	33.30	-1.61%	1,245
May 20, 2025	34.20	34.21	33.96	34.02	33.84	-0.06%	2,457
May 19, 2025	33.88	34.05	33.88	34.04	33.86	-0.23%	2,013
May 16, 2025	33.89	34.15	33.79	34.12	33.94	0.64%	1,884
May 15, 2025	33.72	33.90	33.67	33.90	33.72	1.43%	2,595
May 14, 2025	33.49	33.49	33.42	33.42	33.25	-0.97%	1,051