Global X S&P 500 Quality Dividend ETF (QDIV)
NYSEARCA: QDIV · Real-Time Price · USD
37.10
-0.38 (-1.02%)
Mar 6, 2026, 10:44 AM EST - Market open
QDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 37.39 | 37.48 | 37.36 | 37.48 | 37.48 | -0.94% | 4,239 |
| Mar 4, 2026 | 37.81 | 37.85 | 37.72 | 37.84 | 37.84 | -0.56% | 2,160 |
| Mar 3, 2026 | 37.76 | 38.05 | 37.74 | 38.05 | 37.96 | -1.12% | 819 |
| Mar 2, 2026 | 38.55 | 38.55 | 38.33 | 38.48 | 38.39 | 0.07% | 2,212 |
| Feb 27, 2026 | 38.29 | 38.46 | 38.25 | 38.46 | 38.36 | 0.74% | 633 |
| Feb 26, 2026 | 38.02 | 38.22 | 38.02 | 38.17 | 38.08 | 0.35% | 1,425 |
| Feb 25, 2026 | 38.39 | 38.39 | 37.89 | 38.04 | 37.95 | -0.98% | 766 |
| Feb 24, 2026 | 38.16 | 38.42 | 38.16 | 38.42 | 38.32 | 0.65% | 616 |
| Feb 23, 2026 | 38.34 | 38.34 | 38.10 | 38.17 | 38.08 | -0.68% | 898 |
| Feb 20, 2026 | 38.23 | 38.43 | 38.10 | 38.43 | 38.34 | 0.14% | 9,937 |
| Feb 19, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.29 | -0.83% | 692 |
| Feb 18, 2026 | 38.68 | 38.70 | 38.55 | 38.70 | 38.61 | 0.69% | 7,304 |
| Feb 17, 2026 | 38.49 | 38.49 | 38.37 | 38.44 | 38.34 | -0.51% | 1,700 |
| Feb 13, 2026 | 38.60 | 38.77 | 38.60 | 38.63 | 38.54 | 0.49% | 1,806 |
| Feb 12, 2026 | 38.87 | 39.09 | 38.45 | 38.45 | 38.35 | -1.32% | 20,236 |
| Feb 11, 2026 | 38.65 | 38.96 | 38.65 | 38.96 | 38.87 | 1.12% | 3,756 |
| Feb 10, 2026 | 38.43 | 38.65 | 38.40 | 38.53 | 38.43 | 0.39% | 2,654 |
| Feb 9, 2026 | 38.33 | 38.38 | 38.30 | 38.38 | 38.29 | -0.32% | 2,888 |
| Feb 6, 2026 | 38.02 | 38.50 | 38.02 | 38.50 | 38.41 | 1.68% | 1,285 |
| Feb 5, 2026 | 37.83 | 37.98 | 37.83 | 37.87 | 37.77 | -0.66% | 3,105 |
| Feb 4, 2026 | 37.65 | 38.20 | 37.65 | 38.12 | 38.03 | 2.06% | 2,237 |
| Feb 3, 2026 | 36.99 | 37.43 | 36.99 | 37.35 | 37.17 | 0.98% | 2,217 |
| Feb 2, 2026 | 36.97 | 36.99 | 36.91 | 36.99 | 36.81 | 0.42% | 1,195 |
| Jan 30, 2026 | 36.63 | 36.83 | 36.49 | 36.83 | 36.65 | 0.76% | 1,557 |
| Jan 29, 2026 | 36.65 | 36.76 | 36.52 | 36.55 | 36.37 | 0.46% | 3,817 |
| Jan 28, 2026 | 36.36 | 36.39 | 36.36 | 36.38 | 36.21 | -0.87% | 2,008 |
| Jan 27, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.52 | 0.06% | 452 |
| Jan 26, 2026 | 36.85 | 36.85 | 36.60 | 36.68 | 36.50 | 0.05% | 3,074 |
| Jan 23, 2026 | 36.53 | 36.66 | 36.53 | 36.66 | 36.48 | -0.09% | 1,588 |
| Jan 22, 2026 | 36.52 | 36.81 | 36.52 | 36.69 | 36.52 | 0.36% | 839 |
| Jan 21, 2026 | 36.45 | 36.56 | 36.42 | 36.56 | 36.39 | 1.43% | 3,403 |
| Jan 20, 2026 | 35.96 | 36.09 | 35.86 | 36.05 | 35.87 | -0.54% | 965 |
| Jan 16, 2026 | 36.19 | 36.29 | 36.19 | 36.24 | 36.07 | -0.58% | 1,872 |
| Jan 15, 2026 | 36.25 | 36.45 | 36.25 | 36.45 | 36.27 | 0.39% | 1,932 |
| Jan 14, 2026 | 36.14 | 36.41 | 36.14 | 36.31 | 36.13 | 1.26% | 1,248 |
| Jan 13, 2026 | 35.78 | 35.86 | 35.74 | 35.86 | 35.69 | 0.31% | 1,211 |
| Jan 12, 2026 | 35.70 | 35.75 | 35.66 | 35.75 | 35.57 | -0.12% | 3,921 |
| Jan 9, 2026 | 35.81 | 35.83 | 35.64 | 35.79 | 35.62 | 0.20% | 1,059 |
| Jan 8, 2026 | 35.47 | 35.83 | 35.47 | 35.72 | 35.54 | 2.14% | 1,249 |
| Jan 7, 2026 | 35.43 | 35.43 | 34.94 | 34.97 | 34.80 | -1.24% | 12,419 |
| Jan 6, 2026 | 35.11 | 35.41 | 35.11 | 35.41 | 35.24 | 0.67% | 2,513 |
| Jan 5, 2026 | 35.08 | 35.30 | 35.01 | 35.17 | 35.00 | 0.82% | 3,394 |
| Jan 2, 2026 | 34.48 | 34.89 | 34.44 | 34.89 | 34.72 | 0.65% | 1,930 |
| Dec 31, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.49 | -0.62% | 312 |
| Dec 30, 2025 | 34.88 | 34.91 | 34.88 | 34.88 | 34.71 | -0.23% | 1,145 |
| Dec 29, 2025 | 34.95 | 35.01 | 34.86 | 34.96 | 34.70 | -0.09% | 4,847 |
| Dec 26, 2025 | 35.00 | 35.00 | 34.88 | 34.99 | 34.73 | -0.09% | 2,413 |
| Dec 24, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 34.76 | 0.52% | 319 |
| Dec 23, 2025 | 34.86 | 34.92 | 34.78 | 34.84 | 34.58 | -0.27% | 2,304 |
| Dec 22, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.67 | 0.22% | 319 |
| Dec 19, 2025 | 34.88 | 34.91 | 34.85 | 34.86 | 34.60 | -0.14% | 781 |
| Dec 18, 2025 | 34.95 | 34.97 | 34.91 | 34.91 | 34.64 | -0.22% | 2,102 |
| Dec 17, 2025 | 34.96 | 35.03 | 34.86 | 34.99 | 34.72 | 0.20% | 3,566 |
| Dec 16, 2025 | 35.00 | 35.00 | 34.84 | 34.92 | 34.65 | -1.26% | 2,602 |
| Dec 15, 2025 | 35.43 | 35.43 | 35.24 | 35.36 | 35.09 | 0.19% | 930 |
| Dec 12, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.03 | -0.44% | 544 |
| Dec 11, 2025 | 35.47 | 35.58 | 35.45 | 35.45 | 35.18 | 0.61% | 1,951 |
| Dec 10, 2025 | 34.83 | 35.35 | 34.83 | 35.24 | 34.97 | 1.87% | 3,024 |
| Dec 9, 2025 | 34.69 | 34.69 | 34.59 | 34.59 | 34.33 | -0.16% | 497 |
| Dec 8, 2025 | 34.77 | 34.80 | 34.65 | 34.65 | 34.38 | -0.64% | 588 |
| Dec 5, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.61 | 0.08% | 377 |
| Dec 4, 2025 | 35.04 | 35.04 | 34.84 | 34.84 | 34.58 | -0.23% | 1,217 |
| Dec 3, 2025 | 34.89 | 34.94 | 34.88 | 34.92 | 34.66 | 0.73% | 566 |
| Dec 2, 2025 | 34.71 | 34.75 | 34.67 | 34.67 | 34.31 | -0.76% | 1,047 |
| Dec 1, 2025 | 34.97 | 35.04 | 34.94 | 34.94 | 34.58 | -0.20% | 837 |
| Nov 28, 2025 | 34.90 | 35.00 | 34.90 | 35.00 | 34.65 | 0.30% | 644 |
| Nov 26, 2025 | 34.92 | 34.97 | 34.90 | 34.90 | 34.54 | 0.67% | 1,194 |
| Nov 25, 2025 | 34.31 | 34.67 | 34.31 | 34.67 | 34.31 | 1.06% | 2,137 |
| Nov 24, 2025 | 34.26 | 34.31 | 34.24 | 34.30 | 33.95 | 0.19% | 2,155 |
| Nov 21, 2025 | 34.38 | 34.38 | 34.24 | 34.24 | 33.89 | 2.03% | 337 |
| Nov 20, 2025 | 34.00 | 34.00 | 33.56 | 33.56 | 33.21 | -1.03% | 3,268 |
| Nov 19, 2025 | 33.87 | 33.97 | 33.85 | 33.91 | 33.56 | -0.73% | 637 |
| Nov 18, 2025 | 34.22 | 34.22 | 34.12 | 34.16 | 33.81 | 0.37% | 973 |
| Nov 17, 2025 | 34.46 | 34.46 | 33.86 | 34.03 | 33.68 | -1.26% | 2,515 |
| Nov 14, 2025 | 34.55 | 34.55 | 34.47 | 34.47 | 34.11 | -0.10% | 389 |
| Nov 13, 2025 | 34.55 | 34.81 | 34.50 | 34.50 | 34.15 | -0.38% | 1,205 |
| Nov 12, 2025 | 34.66 | 34.83 | 34.63 | 34.63 | 34.28 | -0.07% | 6,603 |
| Nov 11, 2025 | 34.39 | 34.76 | 34.39 | 34.66 | 34.30 | 0.98% | 789 |
| Nov 10, 2025 | 34.35 | 34.35 | 33.95 | 34.32 | 33.97 | 0.51% | 714 |
| Nov 7, 2025 | 34.00 | 34.15 | 34.00 | 34.15 | 33.80 | 0.55% | 1,499 |
| Nov 6, 2025 | 34.04 | 34.04 | 33.93 | 33.96 | 33.61 | -0.53% | 9,595 |
| Nov 5, 2025 | 33.95 | 34.17 | 33.95 | 34.14 | 33.79 | 0.78% | 953 |
| Nov 4, 2025 | 34.02 | 34.02 | 33.83 | 33.88 | 33.44 | -0.91% | 872 |
| Nov 3, 2025 | 34.06 | 34.19 | 34.06 | 34.19 | 33.74 | -0.94% | 1,078 |
| Oct 31, 2025 | 34.33 | 34.51 | 34.33 | 34.51 | 34.06 | 0.10% | 2,559 |
| Oct 30, 2025 | 34.60 | 34.73 | 34.48 | 34.48 | 34.03 | 0.08% | 3,074 |
| Oct 29, 2025 | 34.74 | 34.74 | 34.37 | 34.45 | 34.00 | -1.38% | 1,789 |
| Oct 28, 2025 | 35.02 | 35.20 | 34.93 | 34.93 | 34.48 | -0.50% | 883 |
| Oct 27, 2025 | 35.12 | 35.15 | 35.06 | 35.11 | 34.65 | 0.61% | 1,367 |
| Oct 24, 2025 | 35.14 | 35.14 | 34.89 | 34.89 | 34.44 | -0.39% | 641 |
| Oct 23, 2025 | 34.86 | 35.04 | 34.82 | 35.03 | 34.58 | 0.57% | 1,124 |
| Oct 22, 2025 | 35.01 | 35.01 | 34.81 | 34.83 | 34.38 | -0.04% | 1,486 |
| Oct 21, 2025 | 34.89 | 34.89 | 34.82 | 34.85 | 34.39 | 0.45% | 1,184 |
| Oct 20, 2025 | 34.55 | 34.69 | 34.54 | 34.69 | 34.24 | 0.71% | 1,652 |
| Oct 17, 2025 | 34.20 | 34.45 | 34.20 | 34.45 | 34.00 | 0.83% | 426 |
| Oct 16, 2025 | 34.49 | 34.49 | 34.16 | 34.16 | 33.72 | -0.77% | 1,191 |
| Oct 15, 2025 | 34.65 | 34.65 | 34.32 | 34.43 | 33.98 | -0.15% | 1,863 |
| Oct 14, 2025 | 33.92 | 34.48 | 33.92 | 34.48 | 34.03 | 0.90% | 1,126 |
| Oct 13, 2025 | 34.21 | 34.21 | 34.17 | 34.17 | 33.73 | 0.80% | 3,216 |
| Oct 10, 2025 | 34.73 | 34.73 | 33.90 | 33.90 | 33.46 | -2.39% | 2,024 |