FlexShares Quality Dividend Index Fund (QDF)
NYSEARCA: QDF · Real-Time Price · USD
82.45
-0.57 (-0.69%)
Mar 5, 2026, 4:00 PM EST - Market closed
QDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 82.73 | 83.02 | 81.81 | 82.45 | - | -0.69% | 52,404 |
| Mar 4, 2026 | 82.62 | 83.17 | 82.50 | 83.02 | 83.02 | 0.53% | 51,814 |
| Mar 3, 2026 | 82.22 | 82.90 | 81.50 | 82.58 | 82.58 | -1.05% | 22,165 |
| Mar 2, 2026 | 82.53 | 83.73 | 82.53 | 83.46 | 83.46 | 0.18% | 86,384 |
| Feb 27, 2026 | 83.04 | 83.36 | 82.95 | 83.31 | 83.31 | -0.61% | 30,983 |
| Feb 26, 2026 | 84.10 | 84.10 | 83.25 | 83.82 | 83.82 | -0.26% | 43,021 |
| Feb 25, 2026 | 83.73 | 84.07 | 83.59 | 84.04 | 84.04 | 0.68% | 13,278 |
| Feb 24, 2026 | 82.82 | 83.51 | 82.82 | 83.47 | 83.47 | 0.80% | 25,069 |
| Feb 23, 2026 | 83.73 | 83.73 | 82.58 | 82.81 | 82.81 | -0.96% | 20,729 |
| Feb 20, 2026 | 83.33 | 83.61 | 83.03 | 83.61 | 83.61 | 0.82% | 24,476 |
| Feb 19, 2026 | 82.91 | 83.06 | 82.63 | 82.93 | 82.93 | -0.27% | 33,397 |
| Feb 18, 2026 | 82.93 | 83.44 | 82.86 | 83.16 | 83.16 | 0.45% | 18,899 |
| Feb 17, 2026 | 82.38 | 82.97 | 81.98 | 82.78 | 82.78 | 0.36% | 31,083 |
| Feb 13, 2026 | 81.93 | 82.91 | 81.93 | 82.48 | 82.48 | 0.18% | 15,333 |
| Feb 12, 2026 | 83.92 | 83.92 | 82.32 | 82.33 | 82.33 | -1.82% | 23,967 |
| Feb 11, 2026 | 84.22 | 84.28 | 83.65 | 83.86 | 83.86 | 0.19% | 25,370 |
| Feb 10, 2026 | 83.95 | 84.06 | 83.70 | 83.70 | 83.70 | -0.05% | 26,197 |
| Feb 9, 2026 | 83.40 | 83.91 | 83.40 | 83.74 | 83.74 | 0.19% | 14,090 |
| Feb 6, 2026 | 82.51 | 83.74 | 82.51 | 83.58 | 83.58 | 2.38% | 23,219 |
| Feb 5, 2026 | 81.79 | 82.03 | 81.43 | 81.64 | 81.64 | -0.74% | 53,320 |
| Feb 4, 2026 | 82.21 | 82.49 | 81.70 | 82.25 | 82.25 | 0.19% | 48,659 |
| Feb 3, 2026 | 82.77 | 82.88 | 81.61 | 82.10 | 82.10 | -1.00% | 21,659 |
| Feb 2, 2026 | 82.09 | 82.97 | 82.09 | 82.93 | 82.93 | 0.74% | 16,482 |
| Jan 30, 2026 | 82.22 | 82.39 | 81.80 | 82.32 | 82.32 | -0.16% | 15,940 |
| Jan 29, 2026 | 82.63 | 82.63 | 81.58 | 82.45 | 82.45 | - | 19,402 |
| Jan 28, 2026 | 82.88 | 82.88 | 82.28 | 82.45 | 82.45 | -0.39% | 26,354 |
| Jan 27, 2026 | 82.42 | 82.84 | 82.42 | 82.77 | 82.77 | 0.77% | 14,281 |
| Jan 26, 2026 | 81.77 | 82.25 | 81.77 | 82.14 | 82.14 | 0.74% | 27,473 |
| Jan 23, 2026 | 81.51 | 81.66 | 81.34 | 81.54 | 81.54 | -0.04% | 23,069 |
| Jan 22, 2026 | 81.91 | 81.91 | 81.52 | 81.57 | 81.57 | 0.13% | 22,412 |
| Jan 21, 2026 | 80.84 | 81.84 | 80.78 | 81.46 | 81.46 | 1.13% | 91,069 |
| Jan 20, 2026 | 81.23 | 81.35 | 80.44 | 80.55 | 80.55 | -2.22% | 22,993 |
| Jan 16, 2026 | 82.58 | 82.58 | 82.29 | 82.38 | 82.38 | -0.05% | 17,802 |
| Jan 15, 2026 | 82.69 | 82.70 | 82.33 | 82.42 | 82.42 | 0.39% | 43,652 |
| Jan 14, 2026 | 81.92 | 82.10 | 81.61 | 82.10 | 82.10 | -0.15% | 53,739 |
| Jan 13, 2026 | 82.32 | 82.42 | 81.99 | 82.22 | 82.22 | -0.04% | 27,693 |
| Jan 12, 2026 | 81.75 | 82.30 | 81.75 | 82.25 | 82.25 | 0.16% | 23,313 |
| Jan 9, 2026 | 81.93 | 82.29 | 81.91 | 82.12 | 82.12 | 0.49% | 27,935 |
| Jan 8, 2026 | 81.48 | 81.80 | 81.42 | 81.72 | 81.72 | 0.08% | 18,249 |
| Jan 7, 2026 | 82.05 | 82.05 | 81.59 | 81.65 | 81.65 | -0.41% | 20,525 |
| Jan 6, 2026 | 81.51 | 82.10 | 81.40 | 81.99 | 81.99 | 0.56% | 27,349 |
| Jan 5, 2026 | 81.65 | 81.68 | 81.43 | 81.53 | 81.53 | 0.25% | 96,875 |
| Jan 2, 2026 | 81.20 | 81.37 | 80.96 | 81.33 | 81.33 | 0.64% | 20,378 |
| Dec 31, 2025 | 81.29 | 81.33 | 80.81 | 80.81 | 80.81 | -0.81% | 21,443 |
| Dec 30, 2025 | 81.65 | 81.65 | 81.40 | 81.47 | 81.47 | -0.24% | 18,646 |
| Dec 29, 2025 | 81.77 | 81.77 | 81.46 | 81.67 | 81.67 | -0.24% | 40,674 |
| Dec 26, 2025 | 81.90 | 81.95 | 81.73 | 81.87 | 81.87 | - | 16,392 |
| Dec 24, 2025 | 81.56 | 81.93 | 81.56 | 81.87 | 81.87 | 0.43% | 25,846 |
| Dec 23, 2025 | 81.28 | 81.56 | 81.22 | 81.52 | 81.52 | 0.31% | 24,794 |
| Dec 22, 2025 | 81.25 | 81.34 | 81.12 | 81.27 | 81.27 | 0.36% | 19,947 |
| Dec 19, 2025 | 80.51 | 80.98 | 80.51 | 80.98 | 80.98 | 0.25% | 47,527 |
| Dec 18, 2025 | 81.02 | 81.25 | 80.65 | 80.78 | 80.31 | 0.46% | 26,439 |
| Dec 17, 2025 | 81.19 | 81.28 | 80.37 | 80.41 | 79.94 | -0.89% | 38,301 |
| Dec 16, 2025 | 81.54 | 81.55 | 80.75 | 81.13 | 80.66 | -0.54% | 165,511 |
| Dec 15, 2025 | 82.15 | 82.15 | 81.53 | 81.57 | 81.10 | -0.04% | 31,886 |
| Dec 12, 2025 | 82.33 | 82.33 | 81.46 | 81.60 | 81.13 | -1.02% | 25,933 |
| Dec 11, 2025 | 82.02 | 82.45 | 82.02 | 82.45 | 81.97 | 0.34% | 19,460 |
| Dec 10, 2025 | 81.23 | 82.38 | 81.23 | 82.17 | 81.69 | 1.19% | 20,836 |
| Dec 9, 2025 | 81.33 | 81.50 | 81.19 | 81.20 | 80.73 | -0.01% | 34,302 |
| Dec 8, 2025 | 81.47 | 81.47 | 81.10 | 81.21 | 80.73 | -0.17% | 8,161 |
| Dec 5, 2025 | 81.44 | 81.56 | 81.24 | 81.35 | 80.87 | 0.22% | 14,617 |
| Dec 4, 2025 | 81.27 | 81.33 | 81.03 | 81.17 | 80.70 | -0.02% | 13,657 |
| Dec 3, 2025 | 80.85 | 81.31 | 80.85 | 81.19 | 80.72 | 0.38% | 18,299 |
| Dec 2, 2025 | 80.83 | 81.01 | 80.60 | 80.88 | 80.41 | 0.14% | 34,070 |
| Dec 1, 2025 | 80.62 | 81.10 | 80.62 | 80.77 | 80.30 | -0.38% | 18,334 |
| Nov 28, 2025 | 80.98 | 81.08 | 80.90 | 81.08 | 80.61 | 0.24% | 9,471 |
| Nov 26, 2025 | 80.77 | 81.10 | 80.66 | 80.89 | 80.42 | 0.61% | 22,778 |
| Nov 25, 2025 | 79.53 | 80.45 | 79.53 | 80.40 | 79.93 | 1.03% | 33,483 |
| Nov 24, 2025 | 79.16 | 79.75 | 79.08 | 79.58 | 79.12 | 1.13% | 37,903 |
| Nov 21, 2025 | 78.10 | 79.32 | 77.92 | 78.69 | 78.23 | 1.41% | 16,977 |
| Nov 20, 2025 | 80.12 | 80.14 | 77.59 | 77.59 | 77.14 | -1.51% | 28,214 |
| Nov 19, 2025 | 78.23 | 79.25 | 78.23 | 78.78 | 78.32 | 0.64% | 20,807 |
| Nov 18, 2025 | 78.38 | 78.77 | 77.80 | 78.28 | 77.83 | -0.39% | 177,720 |
| Nov 17, 2025 | 79.62 | 79.63 | 78.38 | 78.59 | 78.13 | -1.12% | 17,024 |
| Nov 14, 2025 | 78.83 | 79.93 | 78.83 | 79.48 | 79.02 | -0.11% | 27,567 |
| Nov 13, 2025 | 80.43 | 80.49 | 79.39 | 79.57 | 79.11 | -1.19% | 13,977 |
| Nov 12, 2025 | 80.55 | 80.63 | 80.37 | 80.53 | 80.06 | 0.24% | 17,175 |
| Nov 11, 2025 | 79.99 | 80.44 | 79.96 | 80.34 | 79.87 | 0.34% | 13,233 |
| Nov 10, 2025 | 79.70 | 80.14 | 79.40 | 80.07 | 79.60 | 1.15% | 13,267 |
| Nov 7, 2025 | 78.46 | 79.16 | 78.16 | 79.16 | 78.70 | 0.32% | 31,888 |
| Nov 6, 2025 | 79.48 | 79.49 | 78.80 | 78.91 | 78.45 | -0.82% | 33,285 |
| Nov 5, 2025 | 79.17 | 80.01 | 79.17 | 79.56 | 79.10 | 0.28% | 22,071 |
| Nov 4, 2025 | 79.50 | 79.78 | 79.25 | 79.34 | 78.88 | -0.96% | 34,073 |
| Nov 3, 2025 | 80.44 | 80.44 | 79.90 | 80.11 | 79.64 | -0.24% | 35,064 |
| Oct 31, 2025 | 80.68 | 80.68 | 80.05 | 80.30 | 79.84 | -0.31% | 28,859 |
| Oct 30, 2025 | 80.79 | 81.07 | 80.53 | 80.55 | 80.08 | -0.67% | 26,260 |
| Oct 29, 2025 | 81.21 | 81.46 | 80.79 | 81.09 | 80.62 | -0.01% | 18,636 |
| Oct 28, 2025 | 81.13 | 81.23 | 80.87 | 81.10 | 80.63 | 0.07% | 61,013 |
| Oct 27, 2025 | 80.73 | 81.05 | 80.66 | 81.05 | 80.57 | 1.13% | 23,291 |
| Oct 24, 2025 | 80.29 | 80.32 | 80.14 | 80.14 | 79.67 | 0.54% | 7,981 |
| Oct 23, 2025 | 79.41 | 79.83 | 79.36 | 79.71 | 79.24 | 0.55% | 10,163 |
| Oct 22, 2025 | 79.73 | 79.74 | 78.79 | 79.27 | 78.81 | -0.44% | 12,182 |
| Oct 21, 2025 | 79.55 | 79.72 | 79.46 | 79.62 | 79.16 | 0.02% | 18,671 |
| Oct 20, 2025 | 79.33 | 79.71 | 79.33 | 79.61 | 79.14 | 1.08% | 23,338 |
| Oct 17, 2025 | 78.27 | 78.89 | 78.13 | 78.76 | 78.30 | 0.59% | 26,582 |
| Oct 16, 2025 | 78.87 | 78.94 | 77.94 | 78.30 | 77.84 | -0.63% | 19,143 |
| Oct 15, 2025 | 79.29 | 79.59 | 78.36 | 78.79 | 78.33 | 0.19% | 15,338 |
| Oct 14, 2025 | 77.82 | 78.93 | 77.58 | 78.64 | 78.18 | 0.13% | 16,003 |
| Oct 13, 2025 | 78.16 | 78.70 | 78.03 | 78.54 | 78.08 | 1.77% | 28,026 |
| Oct 10, 2025 | 79.39 | 79.55 | 77.18 | 77.18 | 76.73 | -2.60% | 17,357 |