FlexShares Quality Dividend Defensive Index Fund (QDEF)
NYSEARCA: QDEF · Real-Time Price · USD
82.29
-0.69 (-0.83%)
Mar 6, 2026, 4:00 PM EST - Market closed
QDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 81.63 | 82.35 | 81.63 | 82.29 | 82.29 | -0.83% | 10,931 |
| Mar 5, 2026 | 83.12 | 83.31 | 82.31 | 82.98 | 82.98 | -0.68% | 8,553 |
| Mar 4, 2026 | 83.29 | 83.59 | 83.29 | 83.55 | 83.55 | 0.31% | 4,622 |
| Mar 3, 2026 | 82.86 | 83.47 | 82.42 | 83.29 | 83.29 | -0.90% | 6,298 |
| Mar 2, 2026 | 83.22 | 84.22 | 83.22 | 84.05 | 84.05 | 0.19% | 3,921 |
| Feb 27, 2026 | 83.44 | 83.89 | 83.44 | 83.89 | 83.89 | -0.13% | 2,973 |
| Feb 26, 2026 | 84.15 | 84.15 | 83.53 | 84.00 | 84.00 | -0.23% | 7,321 |
| Feb 25, 2026 | 84.07 | 84.22 | 83.86 | 84.19 | 84.19 | 0.43% | 11,413 |
| Feb 24, 2026 | 83.28 | 83.83 | 83.28 | 83.83 | 83.83 | 0.53% | 7,199 |
| Feb 23, 2026 | 83.90 | 84.19 | 83.25 | 83.39 | 83.39 | -0.58% | 12,650 |
| Feb 20, 2026 | 83.21 | 83.89 | 83.21 | 83.88 | 83.88 | 0.53% | 15,061 |
| Feb 19, 2026 | 83.32 | 83.54 | 83.24 | 83.44 | 83.44 | -0.10% | 11,204 |
| Feb 18, 2026 | 83.30 | 83.69 | 83.29 | 83.52 | 83.52 | 0.44% | 6,984 |
| Feb 17, 2026 | 82.81 | 83.24 | 82.54 | 83.15 | 83.15 | 0.30% | 11,775 |
| Feb 13, 2026 | 82.81 | 83.38 | 82.47 | 82.90 | 82.90 | 0.17% | 4,695 |
| Feb 12, 2026 | 84.27 | 84.29 | 82.76 | 82.76 | 82.76 | -1.75% | 14,513 |
| Feb 11, 2026 | 84.60 | 84.60 | 84.14 | 84.23 | 84.23 | 0.05% | 7,115 |
| Feb 10, 2026 | 84.41 | 84.42 | 84.19 | 84.19 | 84.19 | -0.09% | 4,687 |
| Feb 9, 2026 | 83.92 | 84.34 | 83.92 | 84.27 | 84.27 | 0.23% | 5,240 |
| Feb 6, 2026 | 83.12 | 84.07 | 83.12 | 84.07 | 84.07 | 2.05% | 10,534 |
| Feb 5, 2026 | 82.34 | 82.70 | 82.20 | 82.38 | 82.38 | -0.28% | 18,390 |
| Feb 4, 2026 | 82.60 | 82.88 | 82.24 | 82.61 | 82.61 | 0.29% | 7,483 |
| Feb 3, 2026 | 82.80 | 82.89 | 82.07 | 82.37 | 82.37 | -0.46% | 43,073 |
| Feb 2, 2026 | 82.18 | 82.75 | 82.18 | 82.75 | 82.75 | 0.51% | 7,631 |
| Jan 30, 2026 | 82.24 | 82.35 | 81.71 | 82.33 | 82.33 | -0.17% | 11,384 |
| Jan 29, 2026 | 82.56 | 82.70 | 81.83 | 82.47 | 82.47 | -0.15% | 8,159 |
| Jan 28, 2026 | 82.80 | 82.80 | 82.40 | 82.59 | 82.59 | -0.06% | 11,281 |
| Jan 27, 2026 | 82.52 | 82.74 | 82.45 | 82.64 | 82.64 | 0.49% | 13,318 |
| Jan 26, 2026 | 81.96 | 82.30 | 81.96 | 82.24 | 82.24 | 0.65% | 21,426 |
| Jan 23, 2026 | 81.59 | 81.75 | 81.55 | 81.71 | 81.71 | 0.08% | 17,301 |
| Jan 22, 2026 | 81.78 | 81.95 | 81.60 | 81.64 | 81.64 | 0.28% | 7,507 |
| Jan 21, 2026 | 80.87 | 81.43 | 80.84 | 81.41 | 81.41 | 0.92% | 4,019 |
| Jan 20, 2026 | 81.22 | 81.43 | 80.67 | 80.67 | 80.67 | -1.94% | 8,436 |
| Jan 16, 2026 | 82.31 | 82.34 | 82.23 | 82.26 | 82.26 | -0.04% | 6,215 |
| Jan 15, 2026 | 82.54 | 82.56 | 82.26 | 82.29 | 82.29 | 0.32% | 19,047 |
| Jan 14, 2026 | 81.81 | 82.05 | 81.65 | 82.03 | 82.03 | -0.10% | 5,546 |
| Jan 13, 2026 | 82.15 | 82.19 | 81.90 | 82.11 | 82.11 | -0.05% | 12,759 |
| Jan 12, 2026 | 81.77 | 82.16 | 81.77 | 82.15 | 82.15 | 0.18% | 7,545 |
| Jan 9, 2026 | 81.78 | 82.16 | 81.78 | 82.01 | 82.01 | 0.37% | 9,072 |
| Jan 8, 2026 | 81.38 | 81.71 | 81.38 | 81.71 | 81.71 | 0.29% | 9,766 |
| Jan 7, 2026 | 81.72 | 81.79 | 81.46 | 81.47 | 81.47 | -0.16% | 6,765 |
| Jan 6, 2026 | 81.18 | 81.69 | 81.18 | 81.60 | 81.60 | 0.34% | 11,625 |
| Jan 5, 2026 | 81.42 | 81.42 | 81.23 | 81.32 | 81.32 | 0.16% | 16,699 |
| Jan 2, 2026 | 81.20 | 81.30 | 80.92 | 81.19 | 81.19 | 0.28% | 25,745 |
| Dec 31, 2025 | 81.33 | 81.33 | 80.96 | 80.96 | 80.96 | -0.70% | 7,351 |
| Dec 30, 2025 | 81.67 | 81.67 | 81.49 | 81.53 | 81.53 | -0.17% | 4,380 |
| Dec 29, 2025 | 81.62 | 81.72 | 81.55 | 81.67 | 81.67 | -0.33% | 7,378 |
| Dec 26, 2025 | 82.05 | 82.05 | 81.90 | 81.94 | 81.94 | 0.05% | 4,032 |
| Dec 24, 2025 | 81.66 | 81.94 | 81.66 | 81.90 | 81.90 | 0.36% | 3,524 |
| Dec 23, 2025 | 81.21 | 81.65 | 81.21 | 81.61 | 81.61 | 0.44% | 7,106 |
| Dec 22, 2025 | 81.24 | 81.31 | 81.14 | 81.25 | 81.25 | 0.45% | 13,222 |
| Dec 19, 2025 | 80.80 | 80.98 | 80.80 | 80.89 | 80.89 | -0.12% | 38,297 |
| Dec 18, 2025 | 81.33 | 81.40 | 80.94 | 80.98 | 80.44 | 0.34% | 8,753 |
| Dec 17, 2025 | 81.33 | 81.33 | 80.70 | 80.71 | 80.17 | -0.45% | 11,258 |
| Dec 16, 2025 | 81.64 | 81.64 | 80.78 | 81.08 | 80.53 | -0.59% | 6,727 |
| Dec 15, 2025 | 82.14 | 82.14 | 81.44 | 81.56 | 81.02 | -0.01% | 4,000 |
| Dec 12, 2025 | 82.42 | 82.44 | 81.53 | 81.57 | 81.03 | -1.01% | 24,500 |
| Dec 11, 2025 | 82.05 | 82.45 | 81.87 | 82.40 | 81.85 | 0.45% | 29,306 |
| Dec 10, 2025 | 81.25 | 82.14 | 81.24 | 82.03 | 81.48 | 1.02% | 5,115 |
| Dec 9, 2025 | 81.43 | 81.48 | 81.19 | 81.20 | 80.66 | -0.09% | 6,336 |
| Dec 8, 2025 | 81.56 | 81.68 | 81.18 | 81.28 | 80.73 | -0.21% | 12,397 |
| Dec 5, 2025 | 81.59 | 81.79 | 81.42 | 81.45 | 80.90 | 0.05% | 7,906 |
| Dec 4, 2025 | 81.59 | 81.59 | 81.32 | 81.41 | 80.86 | -0.07% | 6,353 |
| Dec 3, 2025 | 81.23 | 81.52 | 81.22 | 81.46 | 80.92 | 0.28% | 14,251 |
| Dec 2, 2025 | 81.38 | 81.38 | 81.02 | 81.23 | 80.69 | -0.11% | 17,120 |
| Dec 1, 2025 | 81.32 | 81.61 | 81.28 | 81.32 | 80.78 | -0.53% | 20,915 |
| Nov 28, 2025 | 81.53 | 81.75 | 81.53 | 81.75 | 81.21 | 0.19% | 6,460 |
| Nov 26, 2025 | 81.48 | 81.80 | 81.38 | 81.60 | 81.05 | 0.55% | 12,305 |
| Nov 25, 2025 | 80.48 | 81.15 | 80.46 | 81.15 | 80.61 | 1.15% | 14,134 |
| Nov 24, 2025 | 79.80 | 80.42 | 79.70 | 80.23 | 79.69 | 0.98% | 34,510 |
| Nov 21, 2025 | 78.97 | 80.15 | 78.93 | 79.45 | 78.92 | 1.08% | 13,852 |
| Nov 20, 2025 | 80.65 | 80.69 | 78.58 | 78.60 | 78.07 | -1.17% | 13,921 |
| Nov 19, 2025 | 79.28 | 79.99 | 79.28 | 79.53 | 79.00 | 0.40% | 25,867 |
| Nov 18, 2025 | 79.14 | 79.61 | 78.99 | 79.21 | 78.68 | -0.16% | 9,971 |
| Nov 17, 2025 | 79.97 | 80.09 | 79.32 | 79.34 | 78.81 | -0.79% | 8,949 |
| Nov 14, 2025 | 79.61 | 80.33 | 79.40 | 79.97 | 79.44 | -0.07% | 9,691 |
| Nov 13, 2025 | 80.80 | 80.80 | 79.96 | 80.03 | 79.50 | -0.95% | 11,947 |
| Nov 12, 2025 | 80.95 | 80.95 | 80.69 | 80.80 | 80.26 | 0.18% | 17,230 |
| Nov 11, 2025 | 80.21 | 80.73 | 80.21 | 80.65 | 80.11 | 0.55% | 5,552 |
| Nov 10, 2025 | 79.84 | 80.29 | 79.56 | 80.21 | 79.67 | 1.14% | 14,368 |
| Nov 7, 2025 | 79.00 | 79.31 | 78.65 | 79.31 | 78.78 | 0.10% | 17,141 |
| Nov 6, 2025 | 79.68 | 79.68 | 79.08 | 79.22 | 78.69 | -0.72% | 9,026 |
| Nov 5, 2025 | 79.56 | 80.19 | 79.56 | 79.80 | 79.26 | 0.42% | 12,143 |
| Nov 4, 2025 | 79.53 | 79.80 | 79.46 | 79.46 | 78.93 | -0.49% | 24,192 |
| Nov 3, 2025 | 80.24 | 80.24 | 79.61 | 79.86 | 79.32 | -0.43% | 8,468 |
| Oct 31, 2025 | 80.37 | 80.42 | 79.91 | 80.20 | 79.67 | -0.33% | 10,391 |
| Oct 30, 2025 | 80.60 | 80.82 | 80.46 | 80.47 | 79.93 | -0.32% | 6,998 |
| Oct 29, 2025 | 80.93 | 81.01 | 80.41 | 80.73 | 80.19 | -0.39% | 7,930 |
| Oct 28, 2025 | 80.98 | 81.05 | 80.75 | 81.04 | 80.50 | 0.13% | 8,644 |
| Oct 27, 2025 | 80.68 | 80.94 | 80.67 | 80.94 | 80.40 | 0.80% | 10,021 |
| Oct 24, 2025 | 80.35 | 80.50 | 80.30 | 80.30 | 79.76 | 0.47% | 8,678 |
| Oct 23, 2025 | 79.92 | 80.09 | 79.78 | 79.92 | 79.39 | 0.20% | 8,285 |
| Oct 22, 2025 | 79.96 | 80.01 | 79.46 | 79.76 | 79.23 | -0.28% | 8,393 |
| Oct 21, 2025 | 80.08 | 80.08 | 79.80 | 79.99 | 79.45 | -0.25% | 9,414 |
| Oct 20, 2025 | 79.72 | 80.27 | 79.72 | 80.19 | 79.65 | 1.00% | 5,030 |
| Oct 17, 2025 | 78.87 | 79.39 | 78.76 | 79.39 | 78.86 | 0.71% | 3,210 |
| Oct 16, 2025 | 79.45 | 79.65 | 78.79 | 78.83 | 78.30 | -0.54% | 10,943 |
| Oct 15, 2025 | 79.83 | 80.01 | 79.03 | 79.26 | 78.73 | - | 10,722 |
| Oct 14, 2025 | 78.90 | 79.51 | 78.90 | 79.26 | 78.73 | 0.06% | 9,924 |
| Oct 13, 2025 | 79.22 | 79.22 | 79.19 | 79.21 | 78.68 | 1.42% | 3,067 |