Global X S&P 500® Quality Dividend ETF (QDIV) Historical Stock Data
32.71 ↓0.01 (-0.02%)
As of April 18, 2024, 1:52pm EST.
Historical Data
In the past 30 trading days, QDIV is down -0.05% a day on average. There have been 17 days where Global X S&P 500® Quality Dividend ETF closed green and 13 days where QDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 32.73 | 32.72 | ↓$0.01 (-0.04%) | 32.59 | 32.78 | 4.55K |
| 2024-04-17 | 32.83 | 32.71 | ↓$0.12 (-0.37%) | 32.66 | 32.83 | 2.32K |
| 2024-04-16 | 32.77 | 32.77 | ↑$0.00 (0.01%) | 32.77 | 32.83 | 1.15K |
| 2024-04-15 | 33.39 | 32.92 | ↓$0.47 (-1.40%) | 32.80 | 33.39 | 2.14K |
| 2024-04-12 | 33.30 | 33.07 | ↓$0.22 (-0.66%) | 33.07 | 33.34 | 4.28K |
| 2024-04-11 | 33.57 | 33.61 | ↑$0.04 (0.13%) | 33.43 | 33.65 | 1.49K |
| 2024-04-10 | 33.92 | 33.78 | ↓$0.15 (-0.43%) | 33.68 | 33.92 | 2.45K |
| 2024-04-09 | 34.09 | 34.11 | ↑$0.02 (0.05%) | 34.04 | 34.11 | 0.98K |
| 2024-04-08 | 33.99 | 34.03 | ↑$0.04 (0.13%) | 33.99 | 34.11 | 3.79K |
| 2024-04-05 | 33.89 | 34.05 | ↑$0.16 (0.48%) | 33.88 | 34.05 | 1.56K |
| 2024-04-04 | 34.34 | 33.94 | ↓$0.40 (-1.18%) | 33.91 | 34.34 | 1.74K |
| 2024-04-03 | 34.31 | 34.21 | ↓$0.10 (-0.28%) | 34.19 | 34.32 | 3.66K |
| 2024-04-02 | 34.33 | 34.39 | ↑$0.06 (0.16%) | 34.25 | 34.39 | 3.73K |
| 2024-04-01 | 34.63 | 34.57 | ↓$0.06 (-0.17%) | 34.55 | 34.63 | 1.73K |
| 2024-03-28 | 34.60 | 34.69 | ↑$0.09 (0.27%) | 34.60 | 34.69 | 0.90K |
| 2024-03-27 | 34.20 | 34.45 | ↑$0.25 (0.74%) | 34.20 | 34.45 | 1.77K |
| 2024-03-26 | 34.06 | 33.95 | ↓$0.10 (-0.30%) | 33.95 | 34.06 | 1.64K |
| 2024-03-25 | 34.09 | 34.02 | ↓$0.07 (-0.20%) | 34.02 | 34.15 | 1.50K |
| 2024-03-22 | 34.24 | 34.01 | ↓$0.23 (-0.67%) | 34.00 | 34.24 | 2.13K |
| 2024-03-21 | 34.14 | 34.23 | ↑$0.09 (0.26%) | 34.14 | 34.24 | 1.81K |
| 2024-03-20 | 33.85 | 34.00 | ↑$0.15 (0.45%) | 33.85 | 34.00 | 0.93K |
| 2024-03-19 | 33.70 | 33.81 | ↑$0.11 (0.31%) | 33.69 | 33.81 | 3.98K |
| 2024-03-18 | 33.62 | 33.63 | ↑$0.01 (0.03%) | 33.58 | 33.70 | 1.01K |
| 2024-03-15 | 33.55 | 33.58 | ↑$0.03 (0.08%) | 33.55 | 33.67 | 9.79K |
| 2024-03-14 | 33.60 | 33.55 | ↓$0.05 (-0.15%) | 33.44 | 33.60 | 2.92K |
| 2024-03-13 | 33.72 | 33.85 | ↑$0.13 (0.39%) | 33.72 | 33.90 | 1.21K |
| 2024-03-12 | 33.59 | 33.67 | ↑$0.08 (0.24%) | 33.59 | 33.68 | 1.71K |
| 2024-03-11 | 33.34 | 33.56 | ↑$0.22 (0.66%) | 33.34 | 33.56 | 2.58K |
| 2024-03-08 | 33.37 | 33.36 | ↓$0.01 (-0.02%) | 33.36 | 33.44 | 1.59K |
| 2024-03-07 | 33.28 | 33.29 | ↑$0.02 (0.05%) | 33.20 | 33.29 | 2.21K |
Create an account or log in to view more rows.
$QDIV Let’s goooo
$QDIV gimme gimme
$QDIV why spike ?
$QDIV HOLDING STRONG FOR ALL OF YOU
$QDIV This is just getting warmed up.
$QDIV the trend is your friend
until the end.
$QDIV all in
$QDIV I actually want the market pullback 5% is pretty crazy how this market keep going and going
$QDIV Was last two days consolidation??
$QDIV it's true....