Global X S&P 500 Quality Dividend ETF (QDIV)
NYSEARCA: QDIV · Real-Time Price · USD
36.61
0.00 (-0.01%)
Apr 28, 2026, 4:00 PM EDT - Market closed
QDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.65 | 36.77 | 36.55 | 36.61 | 36.61 | -0.01% | 18,427 |
| Apr 27, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.08% | 435 |
| Apr 24, 2026 | 36.97 | 36.97 | 36.60 | 36.64 | 36.64 | -0.67% | 1,950 |
| Apr 23, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.71% | 418 |
| Apr 22, 2026 | 36.75 | 36.83 | 36.57 | 36.62 | 36.62 | -0.19% | 8,979 |
| Apr 21, 2026 | 36.80 | 36.80 | 36.69 | 36.69 | 36.69 | -0.20% | 821 |
| Apr 20, 2026 | 36.70 | 36.84 | 36.70 | 36.77 | 36.77 | 0.02% | 4,325 |
| Apr 17, 2026 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.37% | 277 |
| Apr 16, 2026 | 36.27 | 36.62 | 36.27 | 36.62 | 36.62 | 0.73% | 665 |
| Apr 15, 2026 | 36.31 | 36.36 | 36.21 | 36.36 | 36.36 | -0.43% | 1,524 |
| Apr 14, 2026 | 36.52 | 36.52 | 36.46 | 36.51 | 36.51 | -0.20% | 1,251 |
| Apr 13, 2026 | 36.48 | 36.58 | 36.31 | 36.58 | 36.58 | 0.17% | 2,224 |
| Apr 10, 2026 | 36.73 | 36.78 | 36.52 | 36.52 | 36.52 | -0.83% | 942 |
| Apr 9, 2026 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.04% | 945 |
| Apr 8, 2026 | 36.60 | 36.81 | 36.60 | 36.81 | 36.81 | 1.27% | 663 |
| Apr 7, 2026 | 36.55 | 36.55 | 36.35 | 36.35 | 36.35 | -0.49% | 1,244 |
| Apr 6, 2026 | 36.49 | 36.53 | 36.46 | 36.53 | 36.53 | - | 770 |
| Apr 2, 2026 | 36.50 | 36.53 | 36.50 | 36.53 | 36.44 | -0.01% | 671 |
| Apr 1, 2026 | 36.56 | 36.56 | 36.53 | 36.53 | 36.44 | -0.66% | 513 |
| Mar 31, 2026 | 36.70 | 36.79 | 36.70 | 36.78 | 36.68 | 0.43% | 1,864 |
| Mar 30, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.52 | -0.24% | 228 |
| Mar 27, 2026 | 36.66 | 36.70 | 36.66 | 36.70 | 36.61 | -0.16% | 389 |
| Mar 26, 2026 | 36.86 | 36.86 | 36.76 | 36.76 | 36.67 | 0.29% | 442 |
| Mar 25, 2026 | 36.48 | 36.66 | 36.48 | 36.66 | 36.56 | 0.75% | 1,621 |
| Mar 24, 2026 | 35.96 | 36.47 | 35.96 | 36.38 | 36.29 | 0.76% | 606 |
| Mar 23, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 36.02 | 0.96% | 655 |
| Mar 20, 2026 | 36.04 | 36.04 | 35.77 | 35.77 | 35.68 | -1.05% | 583 |
| Mar 19, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.06 | -0.19% | 293 |
| Mar 18, 2026 | 36.53 | 36.53 | 36.21 | 36.21 | 36.12 | -1.34% | 1,965 |
| Mar 17, 2026 | 36.77 | 36.84 | 36.71 | 36.71 | 36.61 | 0.30% | 9,188 |
| Mar 16, 2026 | 36.55 | 36.60 | 36.55 | 36.60 | 36.50 | 0.34% | 588 |
| Mar 13, 2026 | 36.66 | 36.66 | 36.47 | 36.47 | 36.38 | -0.19% | 3,015 |
| Mar 12, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 36.45 | -0.74% | 330 |
| Mar 11, 2026 | 36.87 | 36.87 | 36.59 | 36.81 | 36.72 | 0.13% | 822 |
| Mar 10, 2026 | 36.90 | 37.03 | 36.62 | 36.77 | 36.68 | -0.60% | 1,644 |
| Mar 9, 2026 | 36.89 | 36.99 | 36.52 | 36.99 | 36.90 | -0.65% | 7,440 |
| Mar 6, 2026 | 37.00 | 37.24 | 37.00 | 37.23 | 37.14 | -0.67% | 2,764 |
| Mar 5, 2026 | 37.39 | 37.48 | 37.36 | 37.48 | 37.39 | -0.94% | 4,239 |
| Mar 4, 2026 | 37.81 | 37.85 | 37.72 | 37.84 | 37.74 | -0.56% | 2,160 |
| Mar 3, 2026 | 37.76 | 38.05 | 37.74 | 38.05 | 37.86 | -1.12% | 819 |
| Mar 2, 2026 | 38.55 | 38.55 | 38.33 | 38.48 | 38.29 | 0.07% | 2,212 |
| Feb 27, 2026 | 38.29 | 38.46 | 38.25 | 38.46 | 38.27 | 0.74% | 633 |
| Feb 26, 2026 | 38.02 | 38.22 | 38.02 | 38.17 | 37.98 | 0.35% | 1,425 |
| Feb 25, 2026 | 38.39 | 38.39 | 37.89 | 38.04 | 37.85 | -0.98% | 766 |
| Feb 24, 2026 | 38.16 | 38.42 | 38.16 | 38.42 | 38.23 | 0.65% | 616 |
| Feb 23, 2026 | 38.34 | 38.34 | 38.10 | 38.17 | 37.98 | -0.68% | 898 |
| Feb 20, 2026 | 38.23 | 38.43 | 38.10 | 38.43 | 38.24 | 0.14% | 9,937 |
| Feb 19, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.19 | -0.83% | 692 |
| Feb 18, 2026 | 38.68 | 38.70 | 38.55 | 38.70 | 38.51 | 0.69% | 7,304 |
| Feb 17, 2026 | 38.49 | 38.49 | 38.37 | 38.44 | 38.25 | -0.51% | 1,700 |
| Feb 13, 2026 | 38.60 | 38.77 | 38.60 | 38.63 | 38.44 | 0.49% | 1,806 |
| Feb 12, 2026 | 38.87 | 39.09 | 38.45 | 38.45 | 38.26 | -1.32% | 20,236 |
| Feb 11, 2026 | 38.65 | 38.96 | 38.65 | 38.96 | 38.77 | 1.12% | 3,756 |
| Feb 10, 2026 | 38.43 | 38.65 | 38.40 | 38.53 | 38.34 | 0.39% | 2,654 |
| Feb 9, 2026 | 38.33 | 38.38 | 38.30 | 38.38 | 38.19 | -0.32% | 2,888 |
| Feb 6, 2026 | 38.02 | 38.50 | 38.02 | 38.50 | 38.31 | 1.68% | 1,285 |
| Feb 5, 2026 | 37.83 | 37.98 | 37.83 | 37.87 | 37.68 | -0.66% | 3,105 |
| Feb 4, 2026 | 37.65 | 38.20 | 37.65 | 38.12 | 37.93 | 2.06% | 2,237 |
| Feb 3, 2026 | 36.99 | 37.43 | 36.99 | 37.35 | 37.07 | 0.98% | 2,217 |
| Feb 2, 2026 | 36.97 | 36.99 | 36.91 | 36.99 | 36.71 | 0.42% | 1,195 |
| Jan 30, 2026 | 36.63 | 36.83 | 36.49 | 36.83 | 36.56 | 0.76% | 1,557 |
| Jan 29, 2026 | 36.65 | 36.76 | 36.52 | 36.55 | 36.28 | 0.46% | 3,817 |
| Jan 28, 2026 | 36.36 | 36.39 | 36.36 | 36.38 | 36.12 | -0.87% | 2,008 |
| Jan 27, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.43 | 0.06% | 452 |
| Jan 26, 2026 | 36.85 | 36.85 | 36.60 | 36.68 | 36.41 | 0.05% | 3,074 |
| Jan 23, 2026 | 36.53 | 36.66 | 36.53 | 36.66 | 36.39 | -0.09% | 1,588 |
| Jan 22, 2026 | 36.52 | 36.81 | 36.52 | 36.69 | 36.42 | 0.36% | 839 |
| Jan 21, 2026 | 36.45 | 36.56 | 36.42 | 36.56 | 36.29 | 1.43% | 3,403 |
| Jan 20, 2026 | 35.96 | 36.09 | 35.86 | 36.05 | 35.78 | -0.54% | 965 |
| Jan 16, 2026 | 36.19 | 36.29 | 36.19 | 36.24 | 35.98 | -0.58% | 1,872 |
| Jan 15, 2026 | 36.25 | 36.45 | 36.25 | 36.45 | 36.18 | 0.39% | 1,932 |
| Jan 14, 2026 | 36.14 | 36.41 | 36.14 | 36.31 | 36.04 | 1.26% | 1,248 |
| Jan 13, 2026 | 35.78 | 35.86 | 35.74 | 35.86 | 35.60 | 0.31% | 1,211 |
| Jan 12, 2026 | 35.70 | 35.75 | 35.66 | 35.75 | 35.49 | -0.12% | 3,921 |
| Jan 9, 2026 | 35.81 | 35.83 | 35.64 | 35.79 | 35.53 | 0.20% | 1,059 |
| Jan 8, 2026 | 35.47 | 35.83 | 35.47 | 35.72 | 35.45 | 2.14% | 1,249 |
| Jan 7, 2026 | 35.43 | 35.43 | 34.94 | 34.97 | 34.71 | -1.24% | 12,419 |
| Jan 6, 2026 | 35.11 | 35.41 | 35.11 | 35.41 | 35.15 | 0.67% | 2,513 |
| Jan 5, 2026 | 35.08 | 35.30 | 35.01 | 35.17 | 34.91 | 0.82% | 3,394 |
| Jan 2, 2026 | 34.48 | 34.89 | 34.44 | 34.89 | 34.63 | 0.65% | 1,930 |
| Dec 31, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.41 | -0.62% | 312 |
| Dec 30, 2025 | 34.88 | 34.91 | 34.88 | 34.88 | 34.62 | -0.23% | 1,145 |
| Dec 29, 2025 | 34.95 | 35.01 | 34.86 | 34.96 | 34.61 | -0.09% | 4,847 |
| Dec 26, 2025 | 35.00 | 35.00 | 34.88 | 34.99 | 34.64 | -0.09% | 2,413 |
| Dec 24, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 34.67 | 0.52% | 319 |
| Dec 23, 2025 | 34.86 | 34.92 | 34.78 | 34.84 | 34.49 | -0.27% | 2,304 |
| Dec 22, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.59 | 0.22% | 319 |
| Dec 19, 2025 | 34.88 | 34.91 | 34.85 | 34.86 | 34.51 | -0.14% | 781 |
| Dec 18, 2025 | 34.95 | 34.97 | 34.91 | 34.91 | 34.56 | -0.22% | 2,102 |
| Dec 17, 2025 | 34.96 | 35.03 | 34.86 | 34.99 | 34.63 | 0.20% | 3,566 |
| Dec 16, 2025 | 35.00 | 35.00 | 34.84 | 34.92 | 34.56 | -1.26% | 2,602 |
| Dec 15, 2025 | 35.43 | 35.43 | 35.24 | 35.36 | 35.01 | 0.19% | 930 |
| Dec 12, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 34.94 | -0.44% | 544 |
| Dec 11, 2025 | 35.47 | 35.58 | 35.45 | 35.45 | 35.10 | 0.61% | 1,951 |
| Dec 10, 2025 | 34.83 | 35.35 | 34.83 | 35.24 | 34.88 | 1.87% | 3,024 |
| Dec 9, 2025 | 34.69 | 34.69 | 34.59 | 34.59 | 34.24 | -0.16% | 497 |
| Dec 8, 2025 | 34.77 | 34.80 | 34.65 | 34.65 | 34.30 | -0.64% | 588 |
| Dec 5, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.52 | 0.08% | 377 |
| Dec 4, 2025 | 35.04 | 35.04 | 34.84 | 34.84 | 34.49 | -0.23% | 1,217 |
| Dec 3, 2025 | 34.89 | 34.94 | 34.88 | 34.92 | 34.57 | 0.73% | 566 |