Global X S&P 500 Quality Dividend ETF (QDIV)
NYSEARCA: QDIV · Real-Time Price · USD
33.11
+0.11 (0.35%)
May 9, 2025, 10:26 AM - Market open
QDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 32.84 | 33.24 | 32.84 | 33.00 | 33.00 | 0.92% | 3,334 |
| May 7, 2025 | 32.78 | 32.79 | 32.64 | 32.69 | 32.69 | 0.11% | 1,847 |
| May 6, 2025 | 32.70 | 32.82 | 32.66 | 32.66 | 32.66 | -0.66% | 1,392 |
| May 5, 2025 | 33.02 | 33.02 | 32.88 | 32.88 | 32.88 | -1.10% | 1,009 |
| May 2, 2025 | 33.27 | 33.31 | 33.14 | 33.24 | 33.15 | 1.12% | 5,121 |
| May 1, 2025 | 32.95 | 32.95 | 32.87 | 32.87 | 32.79 | -0.55% | 1,051 |
| Apr 30, 2025 | 32.79 | 33.06 | 32.69 | 33.06 | 32.97 | 0.21% | 4,667 |
| Apr 29, 2025 | 32.65 | 33.09 | 32.65 | 32.99 | 32.90 | 0.69% | 3,414 |
| Apr 28, 2025 | 32.81 | 32.83 | 32.53 | 32.76 | 32.67 | 0.02% | 1,075 |
| Apr 25, 2025 | 32.79 | 32.79 | 32.55 | 32.75 | 32.67 | -0.25% | 3,720 |
| Apr 24, 2025 | 32.74 | 32.86 | 32.69 | 32.84 | 32.75 | 0.94% | 5,118 |
| Apr 23, 2025 | 32.95 | 32.95 | 32.52 | 32.53 | 32.44 | - | 1,647 |
| Apr 22, 2025 | 32.13 | 32.59 | 32.13 | 32.53 | 32.44 | 1.70% | 1,685 |
| Apr 21, 2025 | 32.15 | 32.15 | 31.73 | 31.98 | 31.90 | -1.22% | 4,739 |
| Apr 17, 2025 | 32.42 | 32.53 | 32.34 | 32.38 | 32.29 | 1.23% | 3,633 |
| Apr 16, 2025 | 32.51 | 32.51 | 31.80 | 31.99 | 31.90 | -0.99% | 5,742 |
| Apr 15, 2025 | 32.73 | 32.73 | 32.31 | 32.31 | 32.22 | -0.97% | 830 |
| Apr 14, 2025 | 32.52 | 32.68 | 32.52 | 32.62 | 32.54 | 1.14% | 2,329 |
| Apr 11, 2025 | 31.64 | 32.26 | 31.64 | 32.26 | 32.17 | 1.94% | 1,173 |
| Apr 10, 2025 | 32.30 | 32.30 | 31.19 | 31.64 | 31.56 | -3.24% | 4,608 |
| Apr 9, 2025 | 30.20 | 32.70 | 30.15 | 32.70 | 32.61 | 7.00% | 8,557 |
| Apr 8, 2025 | 31.78 | 31.79 | 30.56 | 30.56 | 30.48 | -2.18% | 3,146 |
| Apr 7, 2025 | 30.91 | 31.42 | 30.58 | 31.24 | 31.16 | -1.15% | 12,358 |
| Apr 4, 2025 | 32.73 | 32.73 | 31.61 | 31.61 | 31.52 | -5.87% | 16,732 |
| Apr 3, 2025 | 34.38 | 34.38 | 33.58 | 33.58 | 33.49 | -4.46% | 2,697 |
| Apr 2, 2025 | 34.92 | 35.19 | 34.92 | 35.14 | 34.96 | 0.32% | 1,070 |
| Apr 1, 2025 | 35.05 | 35.05 | 34.83 | 35.03 | 34.85 | -0.28% | 1,679 |
| Mar 31, 2025 | 34.53 | 35.13 | 34.53 | 35.13 | 34.94 | 1.12% | 3,698 |
| Mar 28, 2025 | 35.07 | 35.07 | 34.74 | 34.74 | 34.56 | -0.93% | 1,349 |
| Mar 27, 2025 | 35.08 | 35.09 | 34.92 | 35.07 | 34.88 | -0.12% | 2,737 |
| Mar 26, 2025 | 34.92 | 35.19 | 34.92 | 35.11 | 34.92 | 0.75% | 2,474 |
| Mar 25, 2025 | 34.91 | 34.97 | 34.85 | 34.85 | 34.66 | -0.81% | 7,490 |
| Mar 24, 2025 | 34.84 | 35.13 | 34.84 | 35.13 | 34.95 | 1.09% | 2,808 |
| Mar 21, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.57 | -0.75% | 1,377 |
| Mar 20, 2025 | 35.11 | 35.23 | 35.01 | 35.01 | 34.83 | -0.65% | 1,178 |
| Mar 19, 2025 | 35.20 | 35.35 | 35.20 | 35.24 | 35.06 | 0.17% | 1,538 |
| Mar 18, 2025 | 35.19 | 35.25 | 35.13 | 35.18 | 35.00 | -0.20% | 811 |
| Mar 17, 2025 | 34.86 | 35.29 | 34.85 | 35.25 | 35.07 | 1.21% | 5,753 |
| Mar 14, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.65 | 1.20% | 403 |
| Mar 13, 2025 | 34.43 | 34.48 | 34.42 | 34.42 | 34.24 | -0.46% | 481 |
| Mar 12, 2025 | 34.98 | 34.98 | 34.58 | 34.58 | 34.40 | -1.41% | 1,828 |
| Mar 11, 2025 | 35.69 | 35.69 | 35.00 | 35.07 | 34.89 | -1.87% | 1,841 |
| Mar 10, 2025 | 35.72 | 35.99 | 35.72 | 35.74 | 35.55 | -0.35% | 949 |
| Mar 7, 2025 | 35.50 | 35.87 | 35.50 | 35.87 | 35.68 | 1.84% | 1,674 |
| Mar 6, 2025 | 35.12 | 35.22 | 34.92 | 35.22 | 35.03 | 0.24% | 12,366 |
| Mar 5, 2025 | 34.73 | 35.19 | 34.71 | 35.13 | 34.95 | 0.73% | 3,115 |
| Mar 4, 2025 | 35.12 | 35.22 | 34.88 | 34.88 | 34.61 | -1.58% | 3,233 |
| Mar 3, 2025 | 35.90 | 35.90 | 35.36 | 35.44 | 35.17 | -0.69% | 2,258 |
| Feb 28, 2025 | 35.32 | 35.68 | 35.32 | 35.68 | 35.41 | 1.02% | 1,825 |
| Feb 27, 2025 | 35.42 | 35.58 | 35.32 | 35.32 | 35.05 | 0.06% | 1,825 |