QDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	40.85	40.85	40.85	40.85	40.85	-0.07%	614
Aug 27, 2026	40.75	40.88	40.75	40.88	40.88	-0.42%	802
Aug 26, 2026	41.05	41.08	41.05	41.05	41.05	0.09%	1,315
Aug 25, 2026	41.20	41.20	40.86	41.02	41.01	-0.68%	13,352
Aug 24, 2026	41.28	41.30	41.13	41.30	41.30	0.52%	3,321
Aug 21, 2026	41.05	41.08	41.05	41.08	41.08	0.65%	1,154
Aug 20, 2026	40.86	40.86	40.82	40.82	40.82	-0.68%	493
Aug 19, 2026	41.00	41.24	41.00	41.10	41.10	1.47%	884
Aug 18, 2026	40.51	40.51	40.51	40.51	40.51	0.86%	252
Aug 17, 2026	40.39	40.39	40.16	40.16	40.16	-1.06%	1,817
Aug 14, 2026	40.49	40.62	40.49	40.59	40.59	-0.16%	1,253
Aug 13, 2026	40.43	40.66	40.43	40.66	40.65	0.76%	2,522
Aug 12, 2026	40.09	40.35	40.09	40.35	40.35	-0.22%	731
Aug 11, 2026	40.39	40.60	39.25	40.44	40.44	-0.01%	981
Aug 10, 2026	40.05	40.50	40.05	40.44	40.44	0.59%	2,922
Aug 7, 2026	39.98	40.20	39.89	40.20	40.20	0.49%	1,254
Aug 6, 2026	40.19	40.19	39.86	40.01	40.01	0.06%	1,797
Aug 5, 2026	40.16	40.16	39.86	39.98	39.98	-0.45%	1,305
Aug 4, 2026	39.57	40.25	39.57	40.25	40.16	1.07%	1,279
Aug 3, 2026	39.85	39.85	39.83	39.83	39.74	0.51%	804
Jul 31, 2026	39.43	39.63	39.43	39.63	39.54	0.10%	608
Jul 30, 2026	39.59	39.59	39.59	39.59	39.50	-1.64%	336
Jul 29, 2026	40.34	40.43	40.25	40.25	40.16	0.18%	703
Jul 28, 2026	39.98	40.37	39.98	40.18	40.09	2.19%	2,003
Jul 27, 2026	39.02	39.43	39.02	39.32	39.23	1.37%	2,118
Jul 24, 2026	38.79	38.79	38.78	38.78	38.70	1.69%	267
Jul 23, 2026	38.11	38.14	38.11	38.14	38.05	-0.22%	1,211
Jul 22, 2026	38.22	38.22	38.22	38.22	38.14	0.05%	1,600
Jul 21, 2026	38.38	38.38	38.21	38.21	38.12	-0.38%	844
Jul 20, 2026	38.43	38.43	38.35	38.35	38.27	-0.41%	504
Jul 17, 2026	39.00	39.00	38.51	38.51	38.42	-0.24%	687
Jul 16, 2026	38.43	38.60	38.43	38.60	38.52	2.15%	1,220
Jul 15, 2026	37.86	37.86	37.79	37.79	37.70	-0.18%	1,247
Jul 14, 2026	37.79	37.86	37.79	37.86	37.77	-1.14%	925
Jul 13, 2026	38.30	38.30	38.29	38.29	38.20	0.74%	686
Jul 10, 2026	38.14	38.14	37.95	38.01	37.92	1.03%	4,169
Jul 9, 2026	37.77	37.88	37.62	37.62	37.54	-0.41%	2,473
Jul 8, 2026	37.89	37.89	37.78	37.78	37.69	-1.31%	1,345
Jul 7, 2026	38.26	38.28	38.14	38.28	38.19	0.97%	19,354
Jul 6, 2026	37.91	37.91	37.91	37.91	37.83	-0.62%	1,215
Jul 2, 2026	38.24	38.24	38.24	38.24	38.06	1.87%	808
Jul 1, 2026	37.23	37.54	37.23	37.54	37.36	0.81%	625
Jun 30, 2026	37.31	37.31	37.24	37.24	37.07	-1.54%	4,719
Jun 29, 2026	36.64	39.00	36.64	37.82	37.64	0.65%	2,159
Jun 26, 2026	37.47	37.58	37.41	37.58	37.40	1.43%	1,011
Jun 25, 2026	37.44	37.44	37.05	37.05	36.88	-0.25%	852
Jun 24, 2026	37.20	37.23	37.07	37.14	36.97	0.45%	3,817
Jun 23, 2026	36.98	37.03	36.97	36.97	36.80	0.71%	2,751
Jun 22, 2026	36.76	36.85	36.71	36.71	36.54	-0.19%	113,221
Jun 18, 2026	36.92	36.92	36.78	36.78	36.61	-0.17%	311