Global X S&P 500 Quality Dividend ETF (QDIV)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.01

-0.27

(-0.81%)

At close: 03:48PM EDT

Time period:

02 Jul 2023 - 02 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2024	33.37	33.37	32.97	33.01	33.01	6,100
28 Jun 2024	33.22	33.28	33.14	33.28	33.28	12,500
27 Jun 2024	33.20	33.22	33.18	33.18	33.18	1,000
26 Jun 2024	33.32	33.32	33.17	33.29	33.29	500
25 Jun 2024	33.54	33.54	33.39	33.49	33.49	2,500
24 Jun 2024	33.46	33.83	33.46	33.76	33.76	1,000
21 Jun 2024	33.40	33.41	33.40	33.41	33.41	800
20 Jun 2024	33.41	33.46	33.33	33.38	33.38	2,100
18 Jun 2024	33.09	33.26	33.09	33.25	33.25	1,300
17 Jun 2024	32.82	33.13	32.82	33.13	33.13	1,700
14 Jun 2024	32.90	32.90	32.82	32.82	32.82	800
13 Jun 2024	33.12	33.12	32.92	33.10	33.10	1,600
12 Jun 2024	33.50	33.50	33.16	33.16	33.16	1,000
11 Jun 2024	33.16	33.22	33.06	33.22	33.22	1,000
10 Jun 2024	33.28	33.36	33.17	33.31	33.31	4,500
07 Jun 2024	33.17	33.43	33.17	33.31	33.31	1,600
06 Jun 2024	33.42	33.42	33.23	33.29	33.29	3,200
05 Jun 2024	33.21	33.35	33.10	33.35	33.35	1,700
05 Jun 2024	0.08 Dividend
04 Jun 2024	33.27	33.37	33.27	33.34	33.26	2,200
03 Jun 2024	33.61	33.61	33.37	33.37	33.29	1,600
31 May 2024	33.30	33.57	33.30	33.57	33.49	1,100
30 May 2024	32.93	33.06	32.85	33.02	32.94	2,900
29 May 2024	32.96	32.96	32.78	32.78	32.70	700
28 May 2024	33.42	33.42	33.17	33.18	33.10	25,900
24 May 2024	33.51	33.56	33.42	33.47	33.39	54,200
23 May 2024	33.30	33.37	33.30	33.30	33.22	1,100
22 May 2024	33.66	33.67	33.66	33.67	33.59	400
21 May 2024	33.89	33.89	33.81	33.83	33.74	1,200
20 May 2024	33.96	33.96	33.87	33.87	33.79	1,700
17 May 2024	33.86	34.03	33.85	34.03	33.95	2,000
16 May 2024	33.87	33.99	33.87	33.92	33.84	1,500
15 May 2024	33.70	33.82	33.70	33.82	33.74	600
14 May 2024	33.74	33.76	33.68	33.76	33.68	1,500
13 May 2024	33.77	33.85	33.69	33.74	33.66	6,000
10 May 2024	33.55	33.66	33.55	33.65	33.56	1,800
09 May 2024	33.53	33.54	33.47	33.52	33.44	1,900
08 May 2024	33.29	33.35	33.29	33.35	33.27	500
07 May 2024	33.17	33.27	33.17	33.27	33.19	1,800
06 May 2024	33.08	33.08	32.95	33.03	32.95	2,300
03 May 2024	32.92	32.93	32.83	32.92	32.84	2,600
03 May 2024	0.085 Dividend
02 May 2024	32.77	32.95	32.73	32.82	32.65	1,400
01 May 2024	32.83	32.95	32.72	32.72	32.56	9,200
30 Apr 2024	32.90	32.90	32.90	32.90	32.74	400
29 Apr 2024	33.30	33.33	33.30	33.32	33.15	1,200
26 Apr 2024	33.17	33.17	33.12	33.12	32.96	400
25 Apr 2024	33.20	33.20	33.19	33.19	33.02	600
24 Apr 2024	33.17	33.39	33.15	33.38	33.21	2,700
23 Apr 2024	33.23	33.40	33.23	33.27	33.11	4,500
22 Apr 2024	33.08	33.30	33.02	33.26	33.09	2,300
19 Apr 2024	32.69	33.03	32.69	33.00	32.84	3,000
18 Apr 2024	32.73	32.89	32.59	32.72	32.55	4,500
17 Apr 2024	32.83	32.83	32.66	32.71	32.55	2,300
16 Apr 2024	32.77	32.83	32.77	32.77	32.61	1,200
15 Apr 2024	33.39	33.39	32.80	32.92	32.76	2,100
12 Apr 2024	33.29	33.36	33.08	33.08	32.91	4,300
11 Apr 2024	33.57	33.65	33.42	33.61	33.44	1,500
10 Apr 2024	33.92	33.92	33.68	33.78	33.61	2,500
09 Apr 2024	34.09	34.11	34.04	34.11	33.94	1,000
08 Apr 2024	33.99	34.11	33.99	34.03	33.86	3,800
05 Apr 2024	33.89	34.05	33.88	34.05	33.88	1,600
04 Apr 2024	34.34	34.34	33.91	33.94	33.77	1,700
03 Apr 2024	34.31	34.32	34.19	34.21	34.04	3,700
03 Apr 2024	0.085 Dividend
02 Apr 2024	34.33	34.39	34.25	34.39	34.13	3,700
01 Apr 2024	34.63	34.63	34.55	34.57	34.31	1,700
28 Mar 2024	34.60	34.69	34.60	34.69	34.44	900
27 Mar 2024	34.20	34.45	34.20	34.45	34.20	1,800
26 Mar 2024	34.06	34.06	33.95	33.95	33.70	1,600
25 Mar 2024	34.09	34.16	34.02	34.02	33.77	1,500
22 Mar 2024	34.24	34.24	34.00	34.01	33.76	2,100
21 Mar 2024	34.14	34.24	34.14	34.23	33.97	1,800
20 Mar 2024	33.85	34.00	33.85	34.00	33.75	1,000
19 Mar 2024	33.70	33.81	33.69	33.81	33.55	4,000
18 Mar 2024	33.62	33.73	33.58	33.63	33.38	1,000
15 Mar 2024	33.55	33.67	33.55	33.58	33.33	9,800
14 Mar 2024	33.60	33.60	33.44	33.55	33.30	2,900
13 Mar 2024	33.72	33.90	33.72	33.85	33.60	1,200
12 Mar 2024	33.59	33.68	33.59	33.67	33.42	1,700
11 Mar 2024	33.34	33.56	33.34	33.56	33.31	2,600
08 Mar 2024	33.37	33.44	33.36	33.36	33.12	1,600
07 Mar 2024	33.28	33.29	33.20	33.29	33.04	2,200
06 Mar 2024	33.05	33.18	33.05	33.10	32.85	3,900
05 Mar 2024	32.94	33.02	32.78	32.88	32.64	95,600
05 Mar 2024	0.085 Dividend
04 Mar 2024	32.86	33.05	32.86	32.93	32.60	6,200
01 Mar 2024	32.93	32.94	32.82	32.89	32.56	10,200
29 Feb 2024	32.77	32.79	32.71	32.72	32.39	9,100
28 Feb 2024	32.63	32.73	32.61	32.65	32.33	51,000
27 Feb 2024	32.73	32.73	32.59	32.69	32.37	8,100
26 Feb 2024	32.81	32.84	32.63	32.64	32.31	15,900
23 Feb 2024	32.75	32.89	32.75	32.88	32.55	109,400
22 Feb 2024	32.47	32.78	32.47	32.72	32.39	5,800
21 Feb 2024	32.47	32.51	32.44	32.51	32.18	900
20 Feb 2024	32.16	32.38	32.16	32.37	32.05	4,400
16 Feb 2024	32.20	32.38	32.20	32.24	31.91	1,600
15 Feb 2024	31.86	32.31	31.86	32.31	31.98	5,500
14 Feb 2024	31.85	31.85	31.73	31.83	31.51	3,800
13 Feb 2024	31.94	31.94	31.64	31.72	31.40	2,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,776.73-12.66(-0.11%)

NZD/USD0.6055-0.0023(-0.38%)

ALL ORDS7,959.70-32.60(-0.41%)

OIL83.65+0.27(+0.32%)

GOLD2,339.60+0.70(+0.03%)

Global X S&P 500 Quality Dividend ETF (QDIV)

NZX 50
11,776.73
-12.66(-0.11%)

NZD/USD
0.6055
-0.0023(-0.38%)

ALL ORDS
7,959.70
-32.60(-0.41%)

OIL
83.65
+0.27(+0.32%)

GOLD
2,339.60
+0.70(+0.03%)