Skip to main content
Global X S&P 500 Quality Dividend ETF (QDIV)
NYSEARCA: QDIV · Real-Time Price · USD
34.87
+0.03 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

QDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202534.8734.8734.8734.8734.870.08%377
Dec 4, 202535.0435.0434.8434.8434.84-0.23%1,214
Dec 3, 202534.8934.9434.8834.9234.920.73%566
Dec 2, 202534.7134.7534.6734.6734.58-0.76%1,047
Dec 1, 202534.9735.0434.9434.9434.84-0.20%837
Nov 28, 202534.9035.0034.9035.0034.910.30%644
Nov 26, 202534.9234.9734.9034.9034.810.67%1,194
Nov 25, 202534.3134.6734.3134.6734.571.06%2,137
Nov 24, 202534.2634.3134.2434.3034.210.19%2,155
Nov 21, 202534.3834.3834.2434.2434.152.03%337
Nov 20, 202534.0034.0033.5633.5633.47-1.03%3,268
Nov 19, 202533.8733.9733.8533.9133.81-0.73%637
Nov 18, 202534.2234.2234.1234.1634.070.37%973
Nov 17, 202534.4634.4633.8634.0333.94-1.26%2,515
Nov 14, 202534.5534.5534.4734.4734.37-0.10%389
Nov 13, 202534.5534.8134.5034.5034.41-0.38%1,205
Nov 12, 202534.6634.8334.6334.6334.54-0.07%6,603
Nov 11, 202534.3934.7634.3934.6634.560.98%789
Nov 10, 202534.3534.3533.9534.3234.230.51%714
Nov 7, 202534.0034.1534.0034.1534.050.55%1,499
Nov 6, 202534.0434.0433.9333.9633.87-0.53%9,595
Nov 5, 202533.9534.1733.9534.1434.050.78%953
Nov 4, 202534.0234.0233.8333.8833.69-0.91%872
Nov 3, 202534.0634.1934.0634.1934.00-0.94%1,078
Oct 31, 202534.3334.5134.3334.5134.320.10%2,559
Oct 30, 202534.6034.7334.4834.4834.290.08%3,074
Oct 29, 202534.7434.7434.3734.4534.26-1.38%1,789
Oct 28, 202535.0235.2034.9334.9334.74-0.50%883
Oct 27, 202535.1235.1535.0635.1134.910.61%1,367
Oct 24, 202535.1435.1434.8934.8934.70-0.39%641
Oct 23, 202534.8635.0434.8235.0334.840.57%1,124
Oct 22, 202535.0135.0134.8134.8334.64-0.04%1,486
Oct 21, 202534.8934.8934.8234.8534.660.45%1,184
Oct 20, 202534.5534.6934.5434.6934.500.71%1,652
Oct 17, 202534.2034.4534.2034.4534.260.83%426
Oct 16, 202534.4934.4934.1634.1633.98-0.77%1,191
Oct 15, 202534.6534.6534.3234.4334.24-0.15%1,863
Oct 14, 202533.9234.4833.9234.4834.290.90%1,126
Oct 13, 202534.2134.2134.1734.1733.990.80%3,216
Oct 10, 202534.7334.7333.9033.9033.72-2.39%2,024
Oct 9, 202535.0735.0734.7434.7434.55-0.95%930
Oct 8, 202535.0535.1435.0035.0734.88-0.13%2,356
Oct 7, 202535.2635.2635.0735.1234.92-0.23%1,474
Oct 6, 202535.2335.2835.1335.2035.01-0.35%2,128
Oct 3, 202535.1535.3635.1535.3235.130.46%4,820
Oct 2, 202535.3235.4335.1235.1634.88-0.28%2,042
Oct 1, 202535.1935.2935.0935.2634.970.20%27,508
Sep 30, 202534.9635.1934.9135.1934.900.44%2,986
Sep 29, 202534.9135.0534.9135.0434.75-0.04%1,464
Sep 26, 202534.9535.0534.9535.0534.770.83%1,191
Sep 25, 202534.7634.7634.7634.7634.48-0.87%379
Sep 24, 202534.9735.1134.9735.0734.780.42%11,194
Sep 23, 202534.9834.9834.8734.9234.640.45%730
Sep 22, 202534.7034.8334.6134.7734.49-0.32%1,375
Sep 19, 202534.8534.8934.7234.8834.60-0.43%1,495
Sep 18, 202534.9835.0734.8635.0334.750.29%1,967
Sep 17, 202535.0835.1334.9334.9334.650.11%840
Sep 16, 202534.8234.9234.7934.8934.610.22%1,129
Sep 15, 202535.0435.0434.8134.8134.53-0.78%812
Sep 12, 202535.2035.2035.0535.0934.80-0.75%1,661
Sep 11, 202535.1635.3535.1635.3535.071.04%1,403
Sep 10, 202534.9034.9934.6334.9934.71-0.11%623
Sep 9, 202534.9735.0934.9635.0334.74-0.02%3,920
Sep 8, 202535.0935.0934.7635.0334.75-0.34%1,298
Sep 5, 202535.0635.3035.0335.1534.870.10%1,713
Sep 4, 202534.8835.1234.8835.1234.830.52%1,442
Sep 3, 202534.9935.0434.8134.9434.56-0.52%1,790
Sep 2, 202535.1535.1534.9735.1234.74-0.61%1,609
Aug 29, 202535.1735.4235.1735.3434.960.22%964
Aug 28, 202535.2235.2635.0635.2634.88-0.39%404
Aug 27, 202535.2335.4035.2035.4035.020.56%1,422
Aug 26, 202535.2835.2835.1135.2034.82-0.35%1,266
Aug 25, 202535.2935.3735.2935.3234.94-0.57%863
Aug 22, 202535.0135.5235.0135.5235.141.98%2,486
Aug 21, 202534.7534.8334.7534.8334.460.06%426
Aug 20, 202534.7834.8234.7734.8134.44-0.03%995
Aug 19, 202534.8034.8234.5934.8234.450.67%2,856
Aug 18, 202534.6134.6934.5134.5934.220.08%170,006
Aug 15, 202534.7534.7534.5434.5634.19-0.29%15,860
Aug 14, 202534.4934.6634.4934.6634.29-0.53%2,554
Aug 13, 202534.2434.8534.2434.8534.471.89%3,023
Aug 12, 202534.0334.2033.9534.2033.830.97%17,949
Aug 11, 202534.1434.1433.7933.8733.51-0.53%1,407
Aug 8, 202534.1334.1333.9934.0533.690.49%1,043
Aug 7, 202533.7533.9133.7533.8933.520.08%17,958
Aug 6, 202533.9233.9533.8233.8633.50-0.35%2,452
Aug 5, 202533.8033.9833.8033.9833.610.25%1,024
Aug 4, 202533.7033.8933.7033.8933.430.82%919
Aug 1, 202533.5433.6133.3833.6133.16-0.71%15,514
Jul 31, 202534.0434.2733.8533.8533.40-1.37%6,713
Jul 30, 202534.6034.6234.3234.3233.86-1.49%1,280
Jul 29, 202534.8834.8834.7034.8434.37-0.10%3,832
Jul 28, 202534.8435.0034.8434.8834.41-0.45%1,714
Jul 25, 202534.9135.0734.8135.0434.570.36%1,837
Jul 24, 202535.1535.1534.6034.9134.44-1.07%4,070
Jul 23, 202535.1535.3035.0835.2934.811.23%2,145
Jul 22, 202534.5034.9134.4534.8634.391.88%15,127
Jul 21, 202534.4834.4834.2234.2233.76-0.36%3,367
Jul 18, 202534.4434.4434.2834.3433.88-0.35%5,444
Jul 17, 202534.3034.4634.2734.4634.000.85%1,375