FlexShares Quality Dividend Dynamic Index Fund (QDYN) Historical Stock Data
61.09 ↑0.00 (0.00%)
As of June 30, 2023, 1:00pm EST.
Historical Data
In the past 30 trading days, QDYN is up 0.10% a day on average. There have been 25 days where FlexShares Quality Dividend Dynamic Index Fund closed green and 5 days where QDYN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-06-30 | 61.40 | 61.09 | ↓$0.31 (-0.50%) | 61.09 | 61.40 | 691 |
2023-06-29 | 60.94 | 60.94 | ↑$0.00 (0.00%) | 60.94 | 60.94 | 25 |
2023-06-28 | 60.65 | 60.44 | ↓$0.20 (-0.34%) | 60.44 | 60.65 | 1.16K |
2023-06-27 | 60.44 | 60.50 | ↑$0.07 (0.11%) | 60.44 | 60.50 | 532 |
2023-06-26 | 60.06 | 59.85 | ↓$0.20 (-0.33%) | 59.85 | 60.06 | 125 |
2023-06-23 | 59.59 | 59.61 | ↑$0.02 (0.03%) | 59.59 | 59.61 | 253 |
2023-06-22 | 60.44 | 60.26 | ↓$0.18 (-0.31%) | 60.23 | 60.44 | 1.69K |
2023-06-21 | 60.13 | 60.40 | ↑$0.27 (0.45%) | 60.13 | 60.50 | 5.76K |
2023-06-20 | 60.54 | 60.54 | ↑$0.00 (0.00%) | 60.54 | 60.54 | 2 |
2023-06-16 | 60.96 | 60.96 | ↑$0.00 (0.00%) | 60.96 | 60.96 | 13 |
2023-06-15 | 61.13 | 61.64 | ↑$0.50 (0.82%) | 61.13 | 61.64 | 551 |
2023-06-14 | 60.84 | 60.84 | ↑$0.00 (0.00%) | 60.84 | 60.84 | 14 |
2023-06-13 | 60.77 | 60.83 | ↑$0.06 (0.09%) | 60.77 | 60.92 | 305 |
2023-06-09 | 59.85 | 59.87 | ↑$0.02 (0.04%) | 59.85 | 59.87 | 721 |
2023-06-08 | 59.71 | 60.05 | ↑$0.34 (0.57%) | 59.71 | 60.05 | 512 |
2023-06-07 | 59.81 | 59.85 | ↑$0.04 (0.06%) | 59.81 | 59.85 | 2.09K |
2023-06-06 | 59.53 | 59.53 | ↑$0.00 (0.00%) | 59.53 | 59.53 | 64 |
2023-06-05 | 59.22 | 59.23 | ↑$0.01 (0.02%) | 59.22 | 59.24 | 5.10K |
2023-06-02 | 58.90 | 59.46 | ↑$0.56 (0.96%) | 58.90 | 59.50 | 1.92K |
2023-06-01 | 58.14 | 58.14 | ↑$0.00 (0.00%) | 58.14 | 58.14 | 53 |
2023-05-31 | 57.63 | 57.63 | ↑$0.00 (0.00%) | 57.63 | 57.63 | 27 |
2023-05-30 | 58.10 | 58.10 | ↑$0.00 (0.00%) | 58.10 | 58.10 | 3 |
2023-05-26 | 58.37 | 58.37 | ↑$0.00 (0.00%) | 58.37 | 58.37 | 7 |
2023-05-25 | 57.05 | 57.53 | ↑$0.48 (0.83%) | 57.05 | 57.53 | 800 |
2023-05-24 | 57.26 | 57.16 | ↓$0.10 (-0.17%) | 57.16 | 57.26 | 274 |
2023-05-23 | 57.75 | 57.75 | ↑$0.00 (0.00%) | 57.75 | 57.75 | 2 |
2023-05-22 | 58.17 | 58.17 | ↑$0.00 (0.00%) | 58.17 | 58.17 | 13 |
2023-05-19 | 58.08 | 58.08 | ↑$0.00 (0.00%) | 58.08 | 58.08 | 4 |
2023-05-18 | 58.31 | 58.31 | ↑$0.00 (0.00%) | 58.31 | 58.31 | 2 |
2023-05-17 | 57.16 | 57.62 | ↑$0.46 (0.80%) | 57.16 | 57.62 | 502 |
Create an account or log in to view more rows.
$QDYN gets me every time lol
$QDYN i like the stock
$QDYN hot damn <3
$QDYN Buy Buy Buy
$QDYN never selling
$QDYN almost time for the running
$QDYN take us to the moon
lets goooooo
$QDYN my put options are fine
$QDYN cup and handle!
$QDYN I'll say it again slowwwllyyyy! Better stocks to short by far