Global X S&P 500 Quality Dividend ETF (QDIV)
NYSEARCA: QDIV · Real-Time Price · USD
34.93
+0.04 (0.12%)
Sep 17, 2025, 4:00 PM EDT - Market closed
QDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 35.08 | 35.13 | 34.93 | 34.93 | 34.93 | 0.11% | 840 |
| Sep 16, 2025 | 34.82 | 34.92 | 34.79 | 34.89 | 34.89 | 0.22% | 1,129 |
| Sep 15, 2025 | 35.04 | 35.04 | 34.81 | 34.81 | 34.81 | -0.78% | 812 |
| Sep 12, 2025 | 35.20 | 35.20 | 35.05 | 35.09 | 35.09 | -0.75% | 1,661 |
| Sep 11, 2025 | 35.16 | 35.35 | 35.16 | 35.35 | 35.35 | 1.04% | 1,403 |
| Sep 10, 2025 | 34.90 | 34.99 | 34.63 | 34.99 | 34.99 | -0.11% | 623 |
| Sep 9, 2025 | 34.97 | 35.09 | 34.96 | 35.03 | 35.03 | -0.02% | 3,920 |
| Sep 8, 2025 | 35.09 | 35.09 | 34.76 | 35.03 | 35.03 | -0.34% | 1,298 |
| Sep 5, 2025 | 35.06 | 35.30 | 35.03 | 35.15 | 35.15 | 0.10% | 1,713 |
| Sep 4, 2025 | 34.88 | 35.12 | 34.88 | 35.12 | 35.12 | 0.52% | 1,442 |
| Sep 3, 2025 | 34.99 | 35.04 | 34.81 | 34.94 | 34.85 | -0.52% | 1,790 |
| Sep 2, 2025 | 35.15 | 35.15 | 34.97 | 35.12 | 35.03 | -0.61% | 1,609 |
| Aug 29, 2025 | 35.17 | 35.42 | 35.17 | 35.34 | 35.24 | 0.22% | 964 |
| Aug 28, 2025 | 35.22 | 35.26 | 35.06 | 35.26 | 35.16 | -0.39% | 404 |
| Aug 27, 2025 | 35.23 | 35.40 | 35.20 | 35.40 | 35.30 | 0.56% | 1,422 |
| Aug 26, 2025 | 35.28 | 35.28 | 35.11 | 35.20 | 35.11 | -0.35% | 1,266 |
| Aug 25, 2025 | 35.29 | 35.37 | 35.29 | 35.32 | 35.23 | -0.57% | 863 |
| Aug 22, 2025 | 35.01 | 35.52 | 35.01 | 35.52 | 35.43 | 1.98% | 2,486 |
| Aug 21, 2025 | 34.75 | 34.83 | 34.75 | 34.83 | 34.74 | 0.06% | 426 |
| Aug 20, 2025 | 34.78 | 34.82 | 34.77 | 34.81 | 34.72 | -0.03% | 995 |
| Aug 19, 2025 | 34.80 | 34.82 | 34.59 | 34.82 | 34.73 | 0.67% | 2,856 |
| Aug 18, 2025 | 34.61 | 34.69 | 34.51 | 34.59 | 34.50 | 0.08% | 170,006 |
| Aug 15, 2025 | 34.75 | 34.75 | 34.54 | 34.56 | 34.47 | -0.29% | 15,860 |
| Aug 14, 2025 | 34.49 | 34.66 | 34.49 | 34.66 | 34.57 | -0.53% | 2,554 |
| Aug 13, 2025 | 34.24 | 34.85 | 34.24 | 34.85 | 34.75 | 1.89% | 3,023 |
| Aug 12, 2025 | 34.03 | 34.20 | 33.95 | 34.20 | 34.11 | 0.97% | 17,949 |
| Aug 11, 2025 | 34.14 | 34.14 | 33.79 | 33.87 | 33.78 | -0.53% | 1,407 |
| Aug 8, 2025 | 34.13 | 34.13 | 33.99 | 34.05 | 33.96 | 0.49% | 1,043 |
| Aug 7, 2025 | 33.75 | 33.91 | 33.75 | 33.89 | 33.80 | 0.08% | 17,958 |
| Aug 6, 2025 | 33.92 | 33.95 | 33.82 | 33.86 | 33.77 | -0.35% | 2,452 |
| Aug 5, 2025 | 33.80 | 33.98 | 33.80 | 33.98 | 33.89 | 0.25% | 1,024 |
| Aug 4, 2025 | 33.70 | 33.89 | 33.70 | 33.89 | 33.71 | 0.82% | 919 |
| Aug 1, 2025 | 33.54 | 33.61 | 33.38 | 33.61 | 33.43 | -0.71% | 15,514 |
| Jul 31, 2025 | 34.04 | 34.27 | 33.85 | 33.85 | 33.67 | -1.37% | 6,713 |
| Jul 30, 2025 | 34.60 | 34.62 | 34.32 | 34.32 | 34.14 | -1.49% | 1,280 |
| Jul 29, 2025 | 34.88 | 34.88 | 34.70 | 34.84 | 34.65 | -0.10% | 3,832 |
| Jul 28, 2025 | 34.84 | 35.00 | 34.84 | 34.88 | 34.69 | -0.45% | 1,714 |
| Jul 25, 2025 | 34.91 | 35.07 | 34.81 | 35.04 | 34.85 | 0.36% | 1,837 |
| Jul 24, 2025 | 35.15 | 35.15 | 34.60 | 34.91 | 34.72 | -1.07% | 4,070 |
| Jul 23, 2025 | 35.15 | 35.30 | 35.08 | 35.29 | 35.10 | 1.23% | 2,145 |
| Jul 22, 2025 | 34.50 | 34.91 | 34.45 | 34.86 | 34.67 | 1.88% | 15,127 |
| Jul 21, 2025 | 34.48 | 34.48 | 34.22 | 34.22 | 34.03 | -0.36% | 3,367 |
| Jul 18, 2025 | 34.44 | 34.44 | 34.28 | 34.34 | 34.16 | -0.35% | 5,444 |
| Jul 17, 2025 | 34.30 | 34.46 | 34.27 | 34.46 | 34.28 | 0.85% | 1,375 |
| Jul 16, 2025 | 34.26 | 34.26 | 34.00 | 34.17 | 33.99 | 0.07% | 1,681 |
| Jul 15, 2025 | 34.43 | 34.43 | 34.14 | 34.14 | 33.96 | -1.39% | 2,053 |
| Jul 14, 2025 | 34.49 | 34.64 | 34.46 | 34.62 | 34.44 | -0.44% | 1,586 |
| Jul 11, 2025 | 34.73 | 34.83 | 34.72 | 34.78 | 34.59 | -0.61% | 2,629 |
| Jul 10, 2025 | 34.73 | 35.03 | 34.73 | 34.99 | 34.80 | 0.60% | 2,284 |
| Jul 9, 2025 | 34.80 | 34.84 | 34.55 | 34.78 | 34.59 | 0.08% | 3,528 |