Global X S&P 500 Quality Dividend ETF (QDIV)
NYSEARCA: QDIV · Real-Time Price · USD
33.46
-0.20 (-0.59%)
At close: Jun 4, 2025, 4:00 PM
33.46
0.00 (0.00%)
After-hours: Jun 4, 2025, 4:10 PM EDT

QDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202533.5833.5833.5333.55--0.34%3,740
Jun 3, 202533.3433.7333.3433.6633.660.76%4,098
Jun 2, 202533.5433.5433.1633.4133.41-0.39%4,325
May 30, 202533.4433.5433.3333.5433.540.19%12,227
May 29, 202533.4433.5033.2133.4833.480.32%2,476
May 28, 202533.4533.4933.3633.3733.37-0.94%7,670
May 27, 202533.4333.6933.4133.6933.691.55%4,910
May 23, 202532.9433.2732.9433.1733.17-0.33%14,930
May 22, 202533.0933.3033.0233.2833.28-0.56%8,624
May 21, 202533.7433.7433.4433.4733.47-1.61%1,245
May 20, 202534.2034.2133.9634.0234.02-0.06%2,457
May 19, 202533.8834.0533.8834.0434.04-0.23%2,013
May 16, 202533.8934.1533.7934.1234.120.64%1,884
May 15, 202533.7233.9033.6733.9033.901.43%2,595
May 14, 202533.4933.4933.4233.4233.42-0.97%1,051
May 13, 202533.9233.9233.7533.7533.75-0.39%2,007
May 12, 202533.8933.9433.7533.8833.882.57%2,494
May 9, 202533.1933.1933.0333.0333.030.11%1,505
May 8, 202532.8433.2432.8433.0033.000.92%3,334
May 7, 202532.7832.7932.6432.6932.690.11%1,847
May 6, 202532.7032.8232.6632.6632.66-0.66%1,392
May 5, 202533.0233.0232.8832.8832.88-1.10%1,009
May 2, 202533.2733.3133.1433.2433.151.12%5,121
May 1, 202532.9532.9532.8732.8732.79-0.55%1,051
Apr 30, 202532.7933.0632.6933.0632.970.21%4,667
Apr 29, 202532.6533.0932.6532.9932.900.69%3,414
Apr 28, 202532.8132.8332.5332.7632.670.02%1,075
Apr 25, 202532.7932.7932.5532.7532.67-0.25%3,720
Apr 24, 202532.7432.8632.6932.8432.750.94%5,118
Apr 23, 202532.9532.9532.5232.5332.44-1,647
Apr 22, 202532.1332.5932.1332.5332.441.70%1,685
Apr 21, 202532.1532.1531.7331.9831.90-1.22%4,739
Apr 17, 202532.4232.5332.3432.3832.291.23%3,633
Apr 16, 202532.5132.5131.8031.9931.90-0.99%5,742
Apr 15, 202532.7332.7332.3132.3132.22-0.97%830
Apr 14, 202532.5232.6832.5232.6232.541.14%2,329
Apr 11, 202531.6432.2631.6432.2632.171.94%1,173
Apr 10, 202532.3032.3031.1931.6431.56-3.24%4,608
Apr 9, 202530.2032.7030.1532.7032.617.00%8,557
Apr 8, 202531.7831.7930.5630.5630.48-2.18%3,146
Apr 7, 202530.9131.4230.5831.2431.16-1.15%12,358
Apr 4, 202532.7332.7331.6131.6131.52-5.87%16,732
Apr 3, 202534.3834.3833.5833.5833.49-4.46%2,697
Apr 2, 202534.9235.1934.9235.1434.960.32%1,070
Apr 1, 202535.0535.0534.8335.0334.85-0.28%1,679
Mar 31, 202534.5335.1334.5335.1334.941.12%3,698
Mar 28, 202535.0735.0734.7434.7434.56-0.93%1,349
Mar 27, 202535.0835.0934.9235.0734.88-0.12%2,737
Mar 26, 202534.9235.1934.9235.1134.920.75%2,474
Mar 25, 202534.9134.9734.8534.8534.66-0.81%7,490