Global X S&P 500 Quality Dividend ETF (QDIV)
NYSEARCA: QDIV · Real-Time Price · USD
35.77
-0.38 (-1.06%)
At close: Mar 20, 2026, 4:00 PM EDT
35.68
-0.09 (-0.24%)
After-hours: Mar 20, 2026, 8:00 PM EDT
QDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 36.04 | 36.04 | 35.77 | 35.77 | 35.77 | -1.05% | 583 |
| Mar 19, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.19% | 293 |
| Mar 18, 2026 | 36.53 | 36.53 | 36.21 | 36.21 | 36.21 | -1.34% | 1,965 |
| Mar 17, 2026 | 36.77 | 36.84 | 36.71 | 36.71 | 36.70 | 0.30% | 9,188 |
| Mar 16, 2026 | 36.55 | 36.60 | 36.55 | 36.60 | 36.60 | 0.34% | 588 |
| Mar 13, 2026 | 36.66 | 36.66 | 36.47 | 36.47 | 36.47 | -0.19% | 3,015 |
| Mar 12, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.74% | 330 |
| Mar 11, 2026 | 36.87 | 36.87 | 36.59 | 36.81 | 36.81 | 0.13% | 822 |
| Mar 10, 2026 | 36.90 | 37.03 | 36.62 | 36.77 | 36.77 | -0.60% | 1,644 |
| Mar 9, 2026 | 36.89 | 36.99 | 36.52 | 36.99 | 36.99 | -0.65% | 7,440 |
| Mar 6, 2026 | 37.00 | 37.24 | 37.00 | 37.23 | 37.23 | -0.67% | 2,764 |
| Mar 5, 2026 | 37.39 | 37.48 | 37.36 | 37.48 | 37.48 | -0.94% | 4,239 |
| Mar 4, 2026 | 37.81 | 37.85 | 37.72 | 37.84 | 37.84 | -0.56% | 2,160 |
| Mar 3, 2026 | 37.76 | 38.05 | 37.74 | 38.05 | 37.96 | -1.12% | 819 |
| Mar 2, 2026 | 38.55 | 38.55 | 38.33 | 38.48 | 38.39 | 0.07% | 2,212 |
| Feb 27, 2026 | 38.29 | 38.46 | 38.25 | 38.46 | 38.36 | 0.74% | 633 |
| Feb 26, 2026 | 38.02 | 38.22 | 38.02 | 38.17 | 38.08 | 0.35% | 1,425 |
| Feb 25, 2026 | 38.39 | 38.39 | 37.89 | 38.04 | 37.95 | -0.98% | 766 |
| Feb 24, 2026 | 38.16 | 38.42 | 38.16 | 38.42 | 38.32 | 0.65% | 616 |
| Feb 23, 2026 | 38.34 | 38.34 | 38.10 | 38.17 | 38.08 | -0.68% | 898 |
| Feb 20, 2026 | 38.23 | 38.43 | 38.10 | 38.43 | 38.34 | 0.14% | 9,937 |
| Feb 19, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.29 | -0.83% | 692 |
| Feb 18, 2026 | 38.68 | 38.70 | 38.55 | 38.70 | 38.61 | 0.69% | 7,304 |
| Feb 17, 2026 | 38.49 | 38.49 | 38.37 | 38.44 | 38.34 | -0.51% | 1,700 |
| Feb 13, 2026 | 38.60 | 38.77 | 38.60 | 38.63 | 38.54 | 0.49% | 1,806 |
| Feb 12, 2026 | 38.87 | 39.09 | 38.45 | 38.45 | 38.35 | -1.32% | 20,236 |
| Feb 11, 2026 | 38.65 | 38.96 | 38.65 | 38.96 | 38.87 | 1.12% | 3,756 |
| Feb 10, 2026 | 38.43 | 38.65 | 38.40 | 38.53 | 38.43 | 0.39% | 2,654 |
| Feb 9, 2026 | 38.33 | 38.38 | 38.30 | 38.38 | 38.29 | -0.32% | 2,888 |
| Feb 6, 2026 | 38.02 | 38.50 | 38.02 | 38.50 | 38.41 | 1.68% | 1,285 |
| Feb 5, 2026 | 37.83 | 37.98 | 37.83 | 37.87 | 37.77 | -0.66% | 3,105 |
| Feb 4, 2026 | 37.65 | 38.20 | 37.65 | 38.12 | 38.03 | 2.06% | 2,237 |
| Feb 3, 2026 | 36.99 | 37.43 | 36.99 | 37.35 | 37.17 | 0.98% | 2,217 |
| Feb 2, 2026 | 36.97 | 36.99 | 36.91 | 36.99 | 36.81 | 0.42% | 1,195 |
| Jan 30, 2026 | 36.63 | 36.83 | 36.49 | 36.83 | 36.65 | 0.76% | 1,557 |
| Jan 29, 2026 | 36.65 | 36.76 | 36.52 | 36.55 | 36.37 | 0.46% | 3,817 |
| Jan 28, 2026 | 36.36 | 36.39 | 36.36 | 36.38 | 36.21 | -0.87% | 2,008 |
| Jan 27, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.52 | 0.06% | 452 |
| Jan 26, 2026 | 36.85 | 36.85 | 36.60 | 36.68 | 36.50 | 0.05% | 3,074 |
| Jan 23, 2026 | 36.53 | 36.66 | 36.53 | 36.66 | 36.48 | -0.09% | 1,588 |
| Jan 22, 2026 | 36.52 | 36.81 | 36.52 | 36.69 | 36.52 | 0.36% | 839 |
| Jan 21, 2026 | 36.45 | 36.56 | 36.42 | 36.56 | 36.39 | 1.43% | 3,403 |
| Jan 20, 2026 | 35.96 | 36.09 | 35.86 | 36.05 | 35.87 | -0.54% | 965 |
| Jan 16, 2026 | 36.19 | 36.29 | 36.19 | 36.24 | 36.07 | -0.58% | 1,872 |
| Jan 15, 2026 | 36.25 | 36.45 | 36.25 | 36.45 | 36.27 | 0.39% | 1,932 |
| Jan 14, 2026 | 36.14 | 36.41 | 36.14 | 36.31 | 36.13 | 1.26% | 1,248 |
| Jan 13, 2026 | 35.78 | 35.86 | 35.74 | 35.86 | 35.69 | 0.31% | 1,211 |
| Jan 12, 2026 | 35.70 | 35.75 | 35.66 | 35.75 | 35.57 | -0.12% | 3,921 |
| Jan 9, 2026 | 35.81 | 35.83 | 35.64 | 35.79 | 35.62 | 0.20% | 1,059 |
| Jan 8, 2026 | 35.47 | 35.83 | 35.47 | 35.72 | 35.54 | 2.14% | 1,249 |