FlexShares Quality Dividend Defensive Index Fund (QDEF)
NYSEARCA: QDEF · Real-Time Price · USD
81.44
+0.04 (0.05%)
At close: Dec 5, 2025, 4:00 PM EST
81.44
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
QDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.59 | 81.79 | 81.42 | 81.45 | 81.44 | 0.05% | 7,906 |
| Dec 4, 2025 | 81.59 | 81.59 | 81.32 | 81.41 | 81.41 | -0.07% | 6,353 |
| Dec 3, 2025 | 81.23 | 81.52 | 81.22 | 81.46 | 81.46 | 0.28% | 14,251 |
| Dec 2, 2025 | 81.38 | 81.38 | 81.02 | 81.23 | 81.23 | -0.11% | 17,120 |
| Dec 1, 2025 | 81.32 | 81.61 | 81.28 | 81.32 | 81.32 | -0.53% | 20,915 |
| Nov 28, 2025 | 81.53 | 81.75 | 81.53 | 81.75 | 81.75 | 0.19% | 6,460 |
| Nov 26, 2025 | 81.48 | 81.80 | 81.38 | 81.60 | 81.60 | 0.55% | 12,305 |
| Nov 25, 2025 | 80.48 | 81.15 | 80.46 | 81.15 | 81.15 | 1.15% | 14,134 |
| Nov 24, 2025 | 79.80 | 80.42 | 79.70 | 80.23 | 80.23 | 0.98% | 34,510 |
| Nov 21, 2025 | 78.97 | 80.15 | 78.93 | 79.45 | 79.45 | 1.08% | 13,852 |
| Nov 20, 2025 | 80.65 | 80.69 | 78.58 | 78.60 | 78.60 | -1.17% | 13,921 |
| Nov 19, 2025 | 79.28 | 79.99 | 79.28 | 79.53 | 79.53 | 0.40% | 25,867 |
| Nov 18, 2025 | 79.14 | 79.61 | 78.99 | 79.21 | 79.21 | -0.16% | 9,971 |
| Nov 17, 2025 | 79.97 | 80.09 | 79.32 | 79.34 | 79.34 | -0.79% | 8,949 |
| Nov 14, 2025 | 79.61 | 80.33 | 79.40 | 79.97 | 79.97 | -0.07% | 9,691 |
| Nov 13, 2025 | 80.80 | 80.80 | 79.96 | 80.03 | 80.03 | -0.95% | 11,947 |
| Nov 12, 2025 | 80.95 | 80.95 | 80.69 | 80.80 | 80.80 | 0.18% | 17,230 |
| Nov 11, 2025 | 80.21 | 80.73 | 80.21 | 80.65 | 80.65 | 0.55% | 5,552 |
| Nov 10, 2025 | 79.84 | 80.29 | 79.56 | 80.21 | 80.21 | 1.14% | 14,368 |
| Nov 7, 2025 | 79.00 | 79.31 | 78.65 | 79.31 | 79.31 | 0.10% | 17,141 |
| Nov 6, 2025 | 79.68 | 79.68 | 79.08 | 79.22 | 79.22 | -0.72% | 9,026 |
| Nov 5, 2025 | 79.56 | 80.19 | 79.56 | 79.80 | 79.80 | 0.42% | 12,143 |
| Nov 4, 2025 | 79.53 | 79.80 | 79.46 | 79.46 | 79.46 | -0.49% | 24,192 |
| Nov 3, 2025 | 80.24 | 80.24 | 79.61 | 79.86 | 79.86 | -0.43% | 8,468 |
| Oct 31, 2025 | 80.37 | 80.42 | 79.91 | 80.20 | 80.20 | -0.33% | 10,391 |
| Oct 30, 2025 | 80.60 | 80.82 | 80.46 | 80.47 | 80.47 | -0.32% | 6,998 |
| Oct 29, 2025 | 80.93 | 81.01 | 80.41 | 80.73 | 80.73 | -0.39% | 7,930 |
| Oct 28, 2025 | 80.98 | 81.05 | 80.75 | 81.04 | 81.04 | 0.13% | 8,644 |
| Oct 27, 2025 | 80.68 | 80.94 | 80.67 | 80.94 | 80.94 | 0.80% | 10,021 |
| Oct 24, 2025 | 80.35 | 80.50 | 80.30 | 80.30 | 80.30 | 0.47% | 8,678 |
| Oct 23, 2025 | 79.92 | 80.09 | 79.78 | 79.92 | 79.92 | 0.20% | 8,285 |
| Oct 22, 2025 | 79.96 | 80.01 | 79.46 | 79.76 | 79.76 | -0.28% | 8,393 |
| Oct 21, 2025 | 80.08 | 80.08 | 79.80 | 79.99 | 79.99 | -0.25% | 9,414 |
| Oct 20, 2025 | 79.72 | 80.27 | 79.72 | 80.19 | 80.18 | 1.00% | 5,030 |
| Oct 17, 2025 | 78.87 | 79.39 | 78.76 | 79.39 | 79.39 | 0.71% | 3,210 |
| Oct 16, 2025 | 79.45 | 79.65 | 78.79 | 78.83 | 78.83 | -0.54% | 10,943 |
| Oct 15, 2025 | 79.83 | 80.01 | 79.03 | 79.26 | 79.26 | - | 10,722 |
| Oct 14, 2025 | 78.90 | 79.51 | 78.90 | 79.26 | 79.26 | 0.06% | 9,924 |
| Oct 13, 2025 | 79.22 | 79.22 | 79.19 | 79.21 | 79.21 | 1.42% | 3,067 |
| Oct 10, 2025 | 80.08 | 80.08 | 78.10 | 78.10 | 78.10 | -2.11% | 11,153 |
| Oct 9, 2025 | 80.42 | 80.42 | 79.73 | 79.79 | 79.79 | -0.59% | 3,728 |
| Oct 8, 2025 | 80.23 | 80.34 | 80.15 | 80.26 | 80.26 | 0.23% | 5,297 |
| Oct 7, 2025 | 80.33 | 80.33 | 79.98 | 80.08 | 80.08 | -0.27% | 3,544 |
| Oct 6, 2025 | 80.38 | 80.38 | 80.21 | 80.29 | 80.29 | -0.04% | 9,824 |
| Oct 3, 2025 | 80.31 | 80.69 | 80.31 | 80.33 | 80.32 | 0.03% | 6,091 |
| Oct 2, 2025 | 80.64 | 80.64 | 80.30 | 80.30 | 80.30 | -0.15% | 2,799 |
| Oct 1, 2025 | 79.78 | 80.45 | 79.78 | 80.42 | 80.42 | 0.55% | 6,850 |
| Sep 30, 2025 | 79.47 | 79.98 | 79.47 | 79.98 | 79.98 | 0.68% | 3,448 |
| Sep 29, 2025 | 79.76 | 79.76 | 79.31 | 79.45 | 79.44 | -0.05% | 6,887 |
| Sep 26, 2025 | 79.33 | 79.48 | 79.09 | 79.48 | 79.48 | 0.65% | 12,862 |
| Sep 25, 2025 | 79.16 | 79.16 | 78.68 | 78.97 | 78.97 | -0.41% | 11,957 |
| Sep 24, 2025 | 79.38 | 79.45 | 79.22 | 79.29 | 79.29 | -0.17% | 10,320 |
| Sep 23, 2025 | 79.49 | 79.74 | 79.32 | 79.43 | 79.43 | -0.13% | 8,946 |
| Sep 22, 2025 | 79.16 | 79.62 | 79.16 | 79.53 | 79.53 | 0.16% | 18,649 |
| Sep 19, 2025 | 79.18 | 79.42 | 79.02 | 79.40 | 79.40 | -0.05% | 9,948 |
| Sep 18, 2025 | 79.53 | 79.61 | 79.39 | 79.45 | 79.13 | 0.40% | 9,404 |
| Sep 17, 2025 | 79.35 | 79.38 | 79.08 | 79.13 | 78.81 | -0.13% | 7,282 |
| Sep 16, 2025 | 79.52 | 79.52 | 79.16 | 79.23 | 78.92 | -0.36% | 2,277 |
| Sep 15, 2025 | 79.48 | 79.58 | 79.45 | 79.52 | 79.20 | 0.03% | 15,371 |
| Sep 12, 2025 | 79.60 | 79.67 | 79.49 | 79.50 | 79.18 | -0.25% | 18,987 |
| Sep 11, 2025 | 79.19 | 79.71 | 79.19 | 79.70 | 79.38 | 0.93% | 4,351 |
| Sep 10, 2025 | 78.97 | 79.06 | 78.74 | 78.96 | 78.65 | 0.39% | 2,400 |
| Sep 9, 2025 | 78.71 | 78.72 | 78.51 | 78.66 | 78.34 | -0.12% | 5,858 |
| Sep 8, 2025 | 78.69 | 78.85 | 78.54 | 78.75 | 78.44 | 0.15% | 6,094 |
| Sep 5, 2025 | 78.45 | 78.64 | 78.41 | 78.63 | 78.32 | 0.11% | 8,501 |
| Sep 4, 2025 | 78.18 | 78.55 | 78.16 | 78.55 | 78.23 | 0.64% | 13,872 |
| Sep 3, 2025 | 77.98 | 78.15 | 77.73 | 78.05 | 77.74 | 0.36% | 5,010 |
| Sep 2, 2025 | 77.42 | 77.79 | 77.36 | 77.77 | 77.46 | -0.45% | 7,334 |
| Aug 29, 2025 | 78.28 | 78.28 | 78.05 | 78.13 | 77.81 | -0.35% | 13,180 |
| Aug 28, 2025 | 78.48 | 78.48 | 78.02 | 78.40 | 78.08 | 0.04% | 5,159 |
| Aug 27, 2025 | 78.18 | 78.38 | 78.17 | 78.37 | 78.05 | 0.34% | 3,220 |
| Aug 26, 2025 | 77.91 | 78.10 | 77.87 | 78.10 | 77.79 | 0.16% | 5,418 |
| Aug 25, 2025 | 78.36 | 78.36 | 77.98 | 77.98 | 77.67 | -0.40% | 10,835 |
| Aug 22, 2025 | 78.17 | 78.48 | 78.17 | 78.29 | 77.98 | 1.13% | 6,838 |
| Aug 21, 2025 | 77.54 | 77.59 | 77.25 | 77.42 | 77.11 | -0.17% | 11,880 |
| Aug 20, 2025 | 77.65 | 77.65 | 77.27 | 77.55 | 77.24 | 0.07% | 12,240 |
| Aug 19, 2025 | 77.59 | 77.95 | 77.42 | 77.49 | 77.18 | -0.20% | 7,259 |
| Aug 18, 2025 | 77.62 | 77.80 | 77.62 | 77.65 | 77.34 | -0.11% | 4,105 |
| Aug 15, 2025 | 77.71 | 77.80 | 77.63 | 77.74 | 77.42 | -0.30% | 11,569 |
| Aug 14, 2025 | 77.78 | 77.97 | 77.78 | 77.97 | 77.66 | -0.11% | 8,669 |
| Aug 13, 2025 | 77.81 | 78.06 | 77.75 | 78.06 | 77.75 | 0.67% | 2,768 |
| Aug 12, 2025 | 77.04 | 77.54 | 76.98 | 77.54 | 77.23 | 1.08% | 4,392 |
| Aug 11, 2025 | 76.99 | 77.01 | 76.71 | 76.71 | 76.40 | -0.25% | 7,032 |
| Aug 8, 2025 | 76.43 | 76.97 | 76.43 | 76.90 | 76.59 | 0.89% | 3,384 |
| Aug 7, 2025 | 76.55 | 76.57 | 76.02 | 76.22 | 75.92 | 0.29% | 10,645 |
| Aug 6, 2025 | 75.74 | 76.10 | 75.74 | 76.00 | 75.69 | 0.55% | 10,071 |
| Aug 5, 2025 | 75.91 | 75.91 | 75.55 | 75.59 | 75.28 | -0.33% | 2,484 |
| Aug 4, 2025 | 75.04 | 75.83 | 75.04 | 75.83 | 75.53 | 1.47% | 2,124 |
| Aug 1, 2025 | 74.84 | 74.95 | 74.50 | 74.74 | 74.44 | -0.59% | 3,679 |
| Jul 31, 2025 | 76.06 | 76.06 | 75.18 | 75.18 | 74.88 | -0.53% | 6,796 |
| Jul 30, 2025 | 76.07 | 76.07 | 75.37 | 75.58 | 75.28 | -0.59% | 3,583 |
| Jul 29, 2025 | 76.16 | 76.16 | 75.97 | 76.03 | 75.73 | 0.13% | 4,405 |
| Jul 28, 2025 | 76.15 | 76.15 | 75.89 | 75.93 | 75.63 | -0.35% | 8,070 |
| Jul 25, 2025 | 75.97 | 76.20 | 75.95 | 76.20 | 75.89 | 0.21% | 1,191 |
| Jul 24, 2025 | 76.35 | 76.35 | 76.03 | 76.04 | 75.74 | -0.04% | 12,022 |
| Jul 23, 2025 | 75.86 | 76.07 | 75.65 | 76.07 | 75.77 | 0.71% | 15,604 |
| Jul 22, 2025 | 75.16 | 75.54 | 75.16 | 75.54 | 75.23 | 0.27% | 12,087 |
| Jul 21, 2025 | 75.29 | 75.68 | 75.24 | 75.33 | 75.03 | 0.13% | 5,260 |
| Jul 18, 2025 | 75.64 | 75.64 | 75.19 | 75.24 | 74.94 | -0.11% | 3,411 |
| Jul 17, 2025 | 74.98 | 75.37 | 74.98 | 75.32 | 75.02 | 0.52% | 4,854 |