Skip to main content
logo
Northern Trust US Quality Low Volatility ETF (QLV)
NYSEARCA: QLV · Real-Time Price · USD
79.01
-0.21 (-0.27%)
Sep 18, 2026, 4:00 PM EDT - Market closed

QLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202679.3779.3778.8779.0179.01-0.62%14,243
Sep 17, 202679.3979.5579.2879.5079.500.54%34,687
Sep 16, 202679.6579.6578.7979.0779.07-0.60%21,739
Sep 15, 202679.4179.5579.4179.5579.55-0.24%1,194
Sep 14, 202679.6379.9579.6379.7479.740.47%9,288
Sep 11, 202679.3079.4679.3079.3679.360.62%1,466
Sep 10, 202678.8478.9278.7478.8778.87-0.08%4,772
Sep 9, 202678.9279.0278.9278.9478.94-0.43%1,885
Sep 8, 202679.6979.6979.2879.2879.28-0.76%2,553
Sep 4, 202680.2580.2579.8879.8879.88-0.84%1,448
Sep 3, 202680.1780.5680.1780.5680.560.80%2,011
Sep 2, 202679.9279.9879.9279.9279.920.25%1,409
Sep 1, 202679.8779.8879.6079.7279.72-0.18%35,612
Aug 31, 202679.8579.8979.7779.8779.87-0.16%2,232
Aug 28, 202680.2080.3079.9279.9979.99-0.20%4,198
Aug 27, 202679.9680.1979.9680.1580.150.20%4,487
Aug 26, 202679.9880.1379.9879.9979.99-0.18%2,214
Aug 25, 202680.1880.1980.0980.1480.14-0.10%5,458
Aug 24, 202680.2280.2580.1880.2280.220.30%8,495
Aug 21, 202679.9280.1579.9279.9879.980.24%2,853
Aug 20, 202680.3580.3879.7979.7979.79-0.57%6,339
Aug 19, 202680.5780.6380.2180.2580.250.48%12,938
Aug 18, 202679.6679.9579.6679.8779.870.49%13,045
Aug 17, 202679.7079.7079.4879.4879.48-0.51%6,029
Aug 14, 202680.0080.0079.8979.8979.89-0.19%1,997
Aug 13, 202680.0780.0779.8380.0480.040.54%4,386
Aug 12, 202679.3979.6479.3979.6179.610.05%14,234
Aug 11, 202679.9379.9379.5779.5779.57-0.31%7,003
Aug 10, 202679.9179.9479.7879.8279.820.10%1,455
Aug 7, 202679.6279.7779.6279.7479.740.25%613
Aug 6, 202679.7779.7779.2079.5479.540.31%3,620
Aug 5, 202679.7479.7479.2479.2979.290.24%1,322
Aug 4, 202678.0579.1078.0579.1079.100.96%2,580
Aug 3, 202678.2278.4778.2278.3578.350.50%22,805
Jul 31, 202677.5478.0277.2977.9677.960.10%4,344
Jul 30, 202677.6477.8877.3277.8877.88-0.08%9,300
Jul 29, 202678.4678.4677.9477.9477.94-0.46%12,760
Jul 28, 202678.4378.4378.3078.3078.301.05%9,163
Jul 27, 202677.7777.7777.4877.4877.480.06%1,332
Jul 24, 202677.2377.5777.2377.4377.430.92%2,421
Jul 23, 202676.7776.7776.6876.7376.73-0.52%1,669
Jul 22, 202677.1877.2677.0677.1377.130.23%2,056
Jul 21, 202676.8976.9876.8176.9676.96-0.11%7,475
Jul 20, 202677.3377.3377.0277.0477.04-0.18%5,298
Jul 17, 202677.6177.6177.0477.1877.18-0.41%11,393
Jul 16, 202677.3777.4977.3077.4977.491.00%4,172
Jul 15, 202676.9976.9976.7276.7276.72-0.12%5,917
Jul 14, 202676.8276.9376.7376.8176.81-0.57%2,862
Jul 13, 202677.3877.5277.2277.2577.250.21%10,343
Jul 10, 202676.8077.0976.8077.0977.090.34%827