Northern Trust US Quality Low Volatility ETF (QLV)
NYSEARCA: QLV · Real-Time Price · USD
80.81
+0.41 (0.51%)
Oct 15, 2026, 4:00 PM EDT - Market closed
QLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 80.97 | 80.97 | 80.81 | 80.81 | 80.81 | 0.50% | 15,795 |
| Oct 14, 2026 | 80.68 | 80.68 | 80.31 | 80.41 | 80.40 | -0.08% | 2,118 |
| Oct 13, 2026 | 80.69 | 80.69 | 80.47 | 80.47 | 80.47 | 0.01% | 484 |
| Oct 12, 2026 | 80.47 | 80.49 | 80.41 | 80.47 | 80.47 | 0.45% | 3,062 |
| Oct 9, 2026 | 79.99 | 80.19 | 79.96 | 80.11 | 80.11 | 0.36% | 4,399 |
| Oct 8, 2026 | 79.72 | 79.86 | 79.63 | 79.82 | 79.82 | 0.29% | 2,827 |
| Oct 7, 2026 | 79.67 | 79.78 | 79.59 | 79.59 | 79.59 | -0.14% | 6,949 |
| Oct 6, 2026 | 79.67 | 79.76 | 79.65 | 79.70 | 79.70 | 0.58% | 4,191 |
| Oct 5, 2026 | 79.05 | 79.42 | 79.01 | 79.24 | 79.24 | 0.60% | 1,648 |
| Oct 2, 2026 | 78.70 | 78.77 | 78.69 | 78.77 | 78.77 | 0.54% | 2,902 |
| Oct 1, 2026 | 78.33 | 78.48 | 78.17 | 78.35 | 78.35 | -0.03% | 4,270 |
| Sep 30, 2026 | 78.88 | 78.90 | 78.37 | 78.37 | 78.37 | -0.11% | 4,550 |
| Sep 29, 2026 | 78.49 | 78.49 | 78.28 | 78.46 | 78.46 | -0.32% | 11,828 |
| Sep 28, 2026 | 78.67 | 78.89 | 78.64 | 78.71 | 78.71 | -0.16% | 12,270 |
| Sep 25, 2026 | 78.61 | 78.85 | 78.46 | 78.83 | 78.83 | 0.36% | 7,188 |
| Sep 24, 2026 | 78.59 | 78.83 | 78.54 | 78.55 | 78.55 | -0.13% | 11,620 |
| Sep 23, 2026 | 79.15 | 79.15 | 78.56 | 78.65 | 78.65 | -0.54% | 9,903 |
| Sep 22, 2026 | 79.20 | 79.22 | 79.07 | 79.07 | 79.07 | -0.34% | 4,563 |
| Sep 21, 2026 | 79.22 | 79.47 | 79.21 | 79.34 | 79.34 | 0.42% | 4,014 |
| Sep 18, 2026 | 79.37 | 79.37 | 78.87 | 79.01 | 79.01 | -0.27% | 14,243 |
| Sep 17, 2026 | 79.39 | 79.55 | 79.28 | 79.50 | 79.22 | 0.54% | 34,687 |
| Sep 16, 2026 | 79.65 | 79.65 | 78.79 | 79.07 | 78.80 | -0.60% | 21,739 |
| Sep 15, 2026 | 79.41 | 79.55 | 79.41 | 79.55 | 79.27 | -0.24% | 1,197 |
| Sep 14, 2026 | 79.63 | 79.95 | 79.63 | 79.74 | 79.46 | 0.47% | 9,288 |
| Sep 11, 2026 | 79.30 | 79.46 | 79.30 | 79.36 | 79.09 | 0.62% | 1,466 |
| Sep 10, 2026 | 78.84 | 78.92 | 78.74 | 78.87 | 78.60 | -0.08% | 4,772 |
| Sep 9, 2026 | 78.92 | 79.02 | 78.92 | 78.94 | 78.66 | -0.43% | 1,885 |
| Sep 8, 2026 | 79.69 | 79.69 | 79.28 | 79.28 | 79.00 | -0.76% | 2,554 |
| Sep 4, 2026 | 80.25 | 80.25 | 79.88 | 79.88 | 79.61 | -0.84% | 1,448 |
| Sep 3, 2026 | 80.17 | 80.56 | 80.17 | 80.56 | 80.28 | 0.80% | 2,011 |
| Sep 2, 2026 | 79.92 | 79.98 | 79.92 | 79.92 | 79.64 | 0.25% | 1,409 |
| Sep 1, 2026 | 79.87 | 79.88 | 79.60 | 79.72 | 79.44 | -0.18% | 35,612 |
| Aug 31, 2026 | 79.85 | 79.89 | 79.77 | 79.87 | 79.59 | -0.16% | 2,233 |
| Aug 28, 2026 | 80.20 | 80.30 | 79.92 | 79.99 | 79.71 | -0.20% | 4,198 |
| Aug 27, 2026 | 79.96 | 80.19 | 79.96 | 80.15 | 79.87 | 0.20% | 4,487 |
| Aug 26, 2026 | 79.98 | 80.13 | 79.98 | 79.99 | 79.72 | -0.18% | 2,214 |
| Aug 25, 2026 | 80.18 | 80.19 | 80.09 | 80.14 | 79.86 | -0.10% | 5,458 |
| Aug 24, 2026 | 80.22 | 80.25 | 80.18 | 80.22 | 79.94 | 0.30% | 8,495 |
| Aug 21, 2026 | 79.92 | 80.15 | 79.92 | 79.98 | 79.70 | 0.24% | 2,853 |
| Aug 20, 2026 | 80.35 | 80.38 | 79.79 | 79.79 | 79.51 | -0.57% | 6,339 |
| Aug 19, 2026 | 80.57 | 80.63 | 80.21 | 80.25 | 79.97 | 0.48% | 12,938 |
| Aug 18, 2026 | 79.66 | 79.95 | 79.66 | 79.87 | 79.59 | 0.49% | 13,045 |
| Aug 17, 2026 | 79.70 | 79.70 | 79.48 | 79.48 | 79.21 | -0.51% | 6,032 |
| Aug 14, 2026 | 80.00 | 80.00 | 79.89 | 79.89 | 79.61 | -0.19% | 1,997 |
| Aug 13, 2026 | 80.07 | 80.07 | 79.83 | 80.04 | 79.76 | 0.54% | 4,386 |
| Aug 12, 2026 | 79.39 | 79.64 | 79.39 | 79.61 | 79.33 | 0.05% | 14,234 |
| Aug 11, 2026 | 79.93 | 79.93 | 79.57 | 79.57 | 79.29 | -0.31% | 7,003 |
| Aug 10, 2026 | 79.91 | 79.94 | 79.78 | 79.82 | 79.54 | 0.10% | 1,456 |
| Aug 7, 2026 | 79.62 | 79.77 | 79.62 | 79.74 | 79.46 | 0.25% | 613 |
| Aug 6, 2026 | 79.77 | 79.77 | 79.20 | 79.54 | 79.26 | 0.31% | 3,621 |