Global X S&P 500 Quality Dividend ETF (QDIV)

QDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	37.19	37.31	37.19	37.31	-	0.08%	1,651
Jun 4, 2026	37.23	37.28	37.21	37.28	37.27	0.61%	599
Jun 3, 2026	37.11	37.15	37.05	37.05	37.05	-0.10%	929
Jun 2, 2026	37.04	37.23	37.04	37.18	37.09	0.55%	1,117
Jun 1, 2026	37.18	37.18	36.97	36.97	36.88	-0.62%	823
May 29, 2026	37.29	37.45	37.21	37.21	37.11	-0.64%	3,373
May 28, 2026	37.45	37.50	37.43	37.45	37.35	0.31%	5,203
May 27, 2026	37.20	37.46	37.20	37.33	37.24	0.02%	2,633
May 26, 2026	37.57	37.57	37.32	37.32	37.23	-0.27%	1,599
May 22, 2026	37.33	37.43	37.17	37.43	37.33	1.37%	1,721
May 21, 2026	36.70	36.92	36.70	36.92	36.83	0.35%	451
May 20, 2026	36.71	36.79	36.71	36.79	36.70	0.31%	1,025
May 19, 2026	36.70	36.76	36.68	36.68	36.59	-0.14%	1,086
May 18, 2026	36.61	36.73	36.61	36.73	36.64	1.15%	777
May 15, 2026	36.44	36.44	36.31	36.31	36.22	-0.45%	670
May 14, 2026	36.52	36.56	36.44	36.48	36.39	0.27%	842
May 13, 2026	36.38	36.38	36.38	36.38	36.29	-0.58%	169
May 12, 2026	36.61	36.61	36.59	36.59	36.50	0.31%	660
May 11, 2026	36.41	36.48	36.40	36.48	36.39	-0.05%	847
May 8, 2026	36.31	36.72	36.31	36.50	36.41	-0.17%	3,893
May 7, 2026	36.56	36.56	36.56	36.56	36.47	-0.58%	378
May 6, 2026	36.77	36.77	36.77	36.77	36.68	-0.11%	353
May 5, 2026	36.65	36.81	36.65	36.81	36.72	0.94%	930
May 4, 2026	36.78	36.86	36.56	36.56	36.38	-1.10%	721
May 1, 2026	37.06	37.06	36.87	36.97	36.78	-0.56%	1,128
Apr 30, 2026	37.04	37.18	37.04	37.18	36.99	1.65%	284
Apr 29, 2026	36.51	36.58	36.41	36.57	36.39	-0.10%	1,976
Apr 28, 2026	36.65	36.77	36.55	36.61	36.42	-0.01%	18,427
Apr 27, 2026	36.61	36.61	36.61	36.61	36.43	-0.08%	435
Apr 24, 2026	36.97	36.97	36.60	36.64	36.46	-0.67%	1,950
Apr 23, 2026	36.88	36.88	36.88	36.88	36.70	0.71%	418
Apr 22, 2026	36.75	36.83	36.57	36.62	36.44	-0.19%	8,979
Apr 21, 2026	36.80	36.80	36.69	36.69	36.51	-0.20%	821
Apr 20, 2026	36.70	36.84	36.70	36.77	36.58	0.02%	4,325
Apr 17, 2026	36.76	36.76	36.76	36.76	36.57	0.37%	277
Apr 16, 2026	36.27	36.62	36.27	36.62	36.44	0.73%	665
Apr 15, 2026	36.31	36.36	36.21	36.36	36.17	-0.43%	1,524
Apr 14, 2026	36.52	36.52	36.46	36.51	36.33	-0.20%	1,356
Apr 13, 2026	36.48	36.58	36.31	36.58	36.40	0.17%	2,224
Apr 10, 2026	36.73	36.78	36.52	36.52	36.34	-0.82%	942
Apr 9, 2026	36.83	36.83	36.83	36.83	36.64	0.04%	945
Apr 8, 2026	36.60	36.81	36.60	36.81	36.63	1.26%	683
Apr 7, 2026	36.55	36.55	36.35	36.35	36.17	-0.49%	1,244
Apr 6, 2026	36.49	36.53	36.46	36.53	36.35	0.25%	770
Apr 2, 2026	36.50	36.53	36.50	36.53	36.26	-0.01%	671
Apr 1, 2026	36.56	36.56	36.53	36.53	36.26	-0.66%	513
Mar 31, 2026	36.70	36.79	36.70	36.78	36.50	0.44%	1,864
Mar 30, 2026	36.62	36.62	36.62	36.62	36.34	-0.24%	228
Mar 27, 2026	36.66	36.70	36.66	36.70	36.43	-0.16%	389
Mar 26, 2026	36.86	36.86	36.76	36.76	36.49	0.30%	442

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.