Dark

QDIV
Global X S&P 500 Quality Dividend ETF
stock NYSE ETF

At Close

Aug 24, 2026 1:00:58 PM EDT

41.12USD-0.427%(-0.18)13,178

40.92Bid 40.99Ask 0.07Spread

Pre-market

0.00USD-100.000%(-41.30)0

After-hours

Aug 24, 2026 4:10:30 PM EDT

41.30USD+0.429%(+0.18)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	41.275000	41.2963	41.130000	41.2963	+0.516%	3,322	0.000%
2026-08-21	41.050000	41.0842	41.050000	41.0842	+0.647%	1,155	+0.516%
2026-08-20	40.860000	40.8600	40.820100	40.8201	-0.681%	495	+1.167%
2026-08-19	41.000000	41.2350	41.000000	41.0998	+1.467%	885	+0.478%
2026-08-18	40.505400	40.5054	40.505400	40.5054	+0.861%	252	+1.953%
2026-08-17	40.390000	40.3900	40.159600	40.1596	-1.062%	1,818	+2.830%
2026-08-14	40.490000	40.6150	40.490000	40.5907	-0.158%	1,254	+1.738%
2026-08-13	40.430000	40.6549	40.430000	40.6549	+0.760%	2,524	+1.578%
2026-08-12	40.090000	40.3484	40.090000	40.3484	-0.222%	733	+2.349%
2026-08-11	40.390000	40.6000	39.250000	40.4382	-0.006%	982	+2.122%
2026-08-10	40.050000	40.5000	40.050000	40.4407	+0.593%	2,923	+2.116%
2026-08-07	39.980000	40.2024	39.890000	40.2024	+0.493%	1,256	+2.721%
2026-08-06	40.190000	40.1900	39.860000	40.0052	+0.062%	1,798	+3.227%
2026-08-05	40.160000	40.1600	39.860000	39.9806	-0.677%	1,305	+3.291%
2026-08-04	39.570000	40.2530	39.570000	40.2530	+1.065%	1,279	+2.592%
2026-08-03	39.850000	39.8500	39.828800	39.8288	+0.507%	805	+3.685%
2026-07-31	39.430000	39.6279	39.430000	39.6279	+0.100%	608	+4.210%
2026-07-30	39.588400	39.5884	39.588400	39.5884	-1.644%	337	+4.314%
2026-07-29	40.338380	40.4250	40.250200	40.2502	+0.184%	704	+2.599%
2026-07-28	39.980000	40.3700	39.980000	40.1764	+2.187%	2,003	+2.787%
2026-07-27	39.020000	39.4300	39.020000	39.3165	+1.373%	2,118	+5.036%
2026-07-24	38.790000	38.7900	38.784100	38.7841	+1.689%	268	+6.477%
2026-07-23	38.110000	38.1399	38.110000	38.1399	-0.220%	1,212	+8.276%
2026-07-22	38.220000	38.2241	38.220000	38.2241	+0.050%	1,600	+8.037%
2026-07-21	38.380000	38.3800	38.204900	38.2049	-0.381%	845	+8.092%
2026-07-20	38.430000	38.4300	38.351200	38.3512	-0.414%	505	+7.679%
2026-07-17	39.000000	39.0000	38.510500	38.5105	-0.235%	688	+7.234%
2026-07-16	38.430000	38.6014	38.430000	38.6014	+2.152%	1,221	+6.981%
2026-07-15	37.860000	37.8600	37.788100	37.7881	-0.178%	1,247	+9.284%
2026-07-14	37.790000	37.8553	37.790000	37.8553	-1.136%	926	+9.090%
2026-07-13	38.300000	38.3000	38.290400	38.2904	+0.739%	687	+7.850%
2026-07-10	38.138900	38.1389	37.950000	38.0096	+1.029%	4,169	+8.647%
2026-07-09	37.764500	37.8820	37.622400	37.6224	-0.412%	2,473	+9.765%
2026-07-08	37.890000	37.8900	37.778000	37.7780	-1.312%	1,345	+9.313%
2026-07-07	38.260000	38.2802	38.140000	38.2802	+0.970%	19,355	+7.879%
2026-07-06	37.912500	37.9125	37.912500	37.9125	-0.856%	1,216	+8.925%
2026-07-02	38.239800	38.2398	38.239800	38.2398	+1.869%	809	+7.993%
2026-07-01	37.230000	37.5400	37.230000	37.5381	+0.806%	626	+10.012%
2026-06-30	37.309200	37.3099	37.238000	37.2380	-1.539%	4,719	+10.898%
2026-06-29	36.640000	39.0000	36.640000	37.8200	+0.648%	2,160	+9.192%
2026-06-26	37.471000	37.5766	37.411000	37.5766	+1.426%	1,011	+9.899%
2026-06-25	37.440000	37.4400	37.048400	37.0484	-0.246%	853	+11.466%
2026-06-24	37.200000	37.2300	37.070000	37.1398	+0.454%	3,818	+11.191%
2026-06-23	36.975000	37.0300	36.971800	36.9718	+0.707%	2,751	+11.697%
2026-06-22	36.760000	36.8500	36.712100	36.7121	-0.186%	113,222	+12.487%
2026-06-18	36.919700	36.9197	36.780500	36.7805	-0.168%	312	+12.278%
2026-06-17	37.425000	37.4250	36.842300	36.8423	-1.925%	266	+12.089%
2026-06-16	37.611000	37.6400	37.565400	37.5654	-0.214%	1,014	+9.932%
2026-06-15	37.950000	37.9500	37.645900	37.6459	-0.702%	2,069	+9.697%
2026-06-12	37.870000	37.9250	37.870000	37.9119	+0.925%	402	+8.927%
2026-06-11	37.350000	37.5646	37.350000	37.5646	+1.117%	174	+9.934%
2026-06-10	37.330000	37.3500	37.149500	37.1495	-0.445%	510	+11.162%
2026-06-09	37.315500	37.3155	37.315500	37.3155	+0.566%	234	+10.668%
2026-06-08	37.250000	37.2500	37.105400	37.1054	-0.364%	480	+11.295%
2026-06-05	37.190000	37.3050	37.190000	37.2411	-0.090%	1,657	+10.889%
2026-06-04	37.230000	37.2745	37.205000	37.2745	+0.614%	600	+10.790%
2026-06-03	37.110000	37.1500	37.047200	37.0472	-0.349%	930	+11.469%
2026-06-02	37.040000	37.2300	37.040000	37.1771	+0.549%	1,117	+11.080%
2026-06-01	37.180000	37.1800	36.974200	36.9742	-0.622%	824	+11.690%
2026-05-29	37.290000	37.4500	37.205800	37.2058	-0.643%	3,374	+10.994%
2026-05-28	37.450000	37.5018	37.430000	37.4464	+0.306%	5,203	+10.281%
2026-05-27	37.200000	37.4600	37.200000	37.3321	+0.025%	2,634	+10.619%
2026-05-26	37.570000	37.5700	37.322900	37.3229	-0.273%	1,600	+10.646%
2026-05-22	37.330000	37.4251	37.170000	37.4251	+1.368%	1,721	+10.344%
2026-05-21	36.700000	36.9202	36.700000	36.9202	+0.348%	452	+11.853%
2026-05-20	36.710000	36.7922	36.710000	36.7922	+0.308%	1,026	+12.242%
2026-05-19	36.700000	36.7550	36.679300	36.6793	-0.137%	1,087	+12.587%
2026-05-18	36.605000	36.7297	36.605000	36.7297	+1.150%	778	+12.433%
2026-05-15	36.436700	36.4367	36.312100	36.3121	-0.453%	671	+13.726%
2026-05-14	36.520000	36.5600	36.440100	36.4772	+0.265%	842	+13.211%
2026-05-13	36.380700	36.3807	36.380700	36.3807	-0.579%	170	+13.512%
2026-05-12	36.610000	36.6100	36.592500	36.5925	+0.310%	660	+12.855%
2026-05-11	36.410000	36.4795	36.400000	36.4795	-0.046%	848	+13.204%
2026-05-08	36.310000	36.7200	36.310000	36.4963	-0.174%	3,894	+13.152%
2026-05-07	36.559900	36.5599	36.559900	36.5599	-0.578%	379	+12.955%
2026-05-06	36.772300	36.7723	36.772300	36.7723	-0.105%	116	+12.303%
2026-05-05	36.650100	36.8111	36.650100	36.8111	+0.685%	931	+12.184%
2026-05-04	36.780000	36.8600	36.560500	36.5605	-1.099%	721	+12.953%
2026-05-01	37.060000	37.0600	36.870000	36.9666	-0.560%	1,128	+11.712%
2026-04-30	37.040000	37.1746	37.040000	37.1746	+1.652%	284	+11.087%
2026-04-29	36.510000	36.5800	36.410000	36.5704	-0.101%	1,977	+12.923%
2026-04-28	36.650000	36.7700	36.545000	36.6074	-0.007%	18,428	+12.809%
2026-04-27	36.610100	36.6101	36.610100	36.6101	-0.076%	436	+12.800%
2026-04-24	36.970000	36.9700	36.600000	36.6381	-0.666%	1,950	+12.714%
2026-04-23	36.883900	36.8839	36.883900	36.8839	+0.713%	418	+11.963%
2026-04-22	36.750000	36.8300	36.570000	36.6227	-0.191%	8,980	+12.761%
2026-04-21	36.800000	36.8000	36.692600	36.6926	-0.200%	821	+12.547%
2026-04-20	36.700000	36.8410	36.700000	36.7663	+0.022%	4,325	+12.321%
2026-04-17	36.758100	36.7581	36.758100	36.7581	+0.375%	278	+12.346%
2026-04-16	36.270000	36.6209	36.270000	36.6209	+0.729%	665	+12.767%
2026-04-15	36.311000	36.3610	36.210000	36.3559	-0.427%	1,525	+13.589%
2026-04-14	36.520000	36.5200	36.460000	36.5119	-0.196%	1,357	+13.104%
2026-04-13	36.480000	36.5837	36.311000	36.5837	+0.169%	2,225	+12.882%
2026-04-10	36.730000	36.7799	36.522000	36.5220	-0.825%	942	+13.072%
2026-04-09	36.825700	36.8257	36.825700	36.8257	+0.039%	945	+12.140%
2026-04-08	36.600000	36.8115	36.600000	36.8115	+1.265%	684	+12.183%
2026-04-07	36.550000	36.5500	36.351700	36.3517	-0.489%	1,245	+13.602%
2026-04-06	36.485000	36.5302	36.460000	36.5302	+0.002%	771	+13.047%
2026-04-02	36.500000	36.5294	36.500000	36.5294	-0.008%	671	+13.049%
2026-04-01	36.555000	36.5550	36.530000	36.5325	-0.662%	514	+13.040%
2026-03-31	36.700000	36.7900	36.700000	36.7760	+0.436%	1,864	+12.291%
2026-03-30	36.616500	36.6165	36.616500	36.6165	-0.238%	228	+12.781%
2026-03-27	36.661000	36.7037	36.661000	36.7037	-0.164%	390	+12.513%
2026-03-26	36.860000	36.8600	36.764100	36.7641	+0.296%	442	+12.328%
2026-03-25	36.480000	36.6557	36.480000	36.6557	+0.747%	1,622	+12.660%
2026-03-24	35.960000	36.4700	35.960000	36.3839	+0.755%	606	+13.502%
2026-03-23	36.111400	36.1114	36.111400	36.1114	+0.964%	656	+14.358%
2026-03-20	36.040000	36.0400	35.766600	35.7666	-1.051%	583	+15.461%
2026-03-19	36.146500	36.1465	36.146500	36.1465	-0.185%	294	+14.247%
2026-03-18	36.530000	36.5300	36.213600	36.2136	-1.339%	1,966	+14.035%
2026-03-17	36.770000	36.8400	36.704900	36.7049	+0.295%	9,188	+12.509%
2026-03-16	36.550000	36.5969	36.550000	36.5969	+0.341%	588	+12.841%
2026-03-13	36.660000	36.6600	36.472700	36.4727	-0.187%	3,016	+13.225%
2026-03-12	36.540900	36.5409	36.540900	36.5409	-0.742%	330	+13.014%
2026-03-11	36.870000	36.8700	36.594100	36.8140	+0.124%	823	+12.176%
2026-03-10	36.900000	37.0300	36.620000	36.7683	-0.599%	1,645	+12.315%
2026-03-09	36.890000	36.9900	36.520000	36.9900	-0.649%	7,441	+11.642%
2026-03-06	37.000000	37.2400	37.000000	37.2315	-0.672%	2,765	+10.918%
2026-03-05	37.390800	37.4832	37.360000	37.4832	-0.938%	4,240	+10.173%
2026-03-04	37.810000	37.8534	37.721400	37.8381	-0.559%	2,161	+9.139%
2026-03-03	37.760000	38.0509	37.739400	38.0509	-1.124%	820	+8.529%
2026-03-02	38.550000	38.5500	38.330000	38.4833	+0.073%	2,212	+7.310%
2026-02-27	38.290000	38.4551	38.250000	38.4551	+0.741%	633	+7.388%
2026-02-26	38.020000	38.2200	38.020000	38.1724	+0.352%	1,426	+8.184%
2026-02-25	38.390000	38.3900	37.891000	38.0385	-0.986%	767	+8.564%
2026-02-24	38.160000	38.4172	38.160000	38.4172	+0.653%	617	+7.494%
2026-02-23	38.340000	38.3400	38.100000	38.1678	-0.686%	899	+8.197%
2026-02-20	38.230000	38.4314	38.101000	38.4314	+0.136%	9,937	+7.455%
2026-02-19	38.379100	38.3791	38.379100	38.3791	-0.827%	692	+7.601%
2026-02-18	38.679964	38.7000	38.550000	38.6990	+0.686%	7,304	+6.712%
2026-02-17	38.489900	38.4899	38.374200	38.4353	-0.508%	1,700	+7.444%
2026-02-13	38.600000	38.7741	38.600000	38.6315	+0.484%	1,806	+6.898%
2026-02-12	38.870000	39.0900	38.445400	38.4454	-1.319%	20,236	+7.415%
2026-02-11	38.650000	38.9594	38.650000	38.9594	+1.124%	3,756	+5.998%
2026-02-10	38.430000	38.6500	38.400000	38.5265	+0.385%	2,654	+7.189%
2026-02-09	38.330000	38.3789	38.295000	38.3789	-0.319%	2,888	+7.602%
2026-02-06	38.020000	38.5018	38.020000	38.5018	+1.680%	1,285	+7.258%
2026-02-05	37.827300	37.9800	37.827300	37.8656	-0.665%	3,105	+9.060%
2026-02-04	37.650100	38.2000	37.650100	38.1191	+2.061%	2,237	+8.335%
2026-02-03	36.990000	37.4300	36.990000	37.3495	+0.982%	2,217	+10.567%
2026-02-02	36.970000	36.9862	36.910000	36.9862	+0.425%	979	+11.653%
2026-01-30	36.630000	36.8296	36.490000	36.8296	+0.762%	1,557	+12.128%
2026-01-29	36.650000	36.7600	36.515000	36.5510	+0.460%	3,817	+12.983%
2026-01-28	36.360000	36.3850	36.360000	36.3837	-0.868%	2,008	+13.502%
2026-01-27	36.702100	36.7021	36.702100	36.7021	+0.060%	452	+12.518%
2026-01-26	36.850000	36.8500	36.600000	36.6802	+0.053%	3,074	+12.585%
2026-01-23	36.530000	36.6608	36.530000	36.6608	-0.091%	1,588	+12.644%
2026-01-22	36.520000	36.8100	36.520000	36.6941	+0.356%	839	+12.542%
2026-01-21	36.450000	36.5641	36.420000	36.5641	+1.432%	3,403	+12.942%
2026-01-20	35.960000	36.0900	35.860000	36.0478	-0.539%	965	+14.560%
2026-01-16	36.190000	36.2900	36.190000	36.2431	-0.575%	1,872	+13.943%
2026-01-15	36.250000	36.4526	36.250000	36.4526	+0.389%	1,932	+13.288%
2026-01-14	36.140000	36.4100	36.140000	36.3112	+1.258%	1,248	+13.729%
2026-01-13	35.780000	35.8600	35.740000	35.8600	+0.310%	1,211	+15.160%
2026-01-12	35.700000	35.7491	35.660000	35.7491	-0.117%	3,921	+15.517%
2026-01-09	35.810000	35.8300	35.635000	35.7908	+0.203%	1,059	+15.382%
2026-01-08	35.470000	35.8250	35.470000	35.7183	+2.142%	1,249	+15.617%
2026-01-07	35.430000	35.4300	34.941000	34.9692	-1.241%	12,419	+18.093%
2026-01-06	35.110000	35.4086	35.110000	35.4086	+0.673%	2,513	+16.628%
2026-01-05	35.080000	35.2999	35.010000	35.1719	+0.818%	3,394	+17.413%
2026-01-02	34.474500	34.8866	34.443000	34.8866	+0.646%	1,930	+18.373%
2025-12-31	34.662800	34.6628	34.662800	34.6628	-0.624%	312	+19.137%
2025-12-30	34.879000	34.9050	34.879000	34.8805	-0.227%	1,145	+18.394%
2025-12-29	34.950000	35.0099	34.860000	34.9599	-0.086%	4,847	+18.125%
2025-12-26	35.000000	35.0000	34.880000	34.9901	-0.095%	2,413	+18.023%
2025-12-24	35.023300	35.0233	35.023300	35.0233	+0.519%	319	+17.911%
2025-12-23	34.861300	34.9200	34.780000	34.8426	-0.271%	2,304	+18.522%
2025-12-22	34.937300	34.9373	34.937300	34.9373	+0.223%	319	+18.201%
2025-12-19	34.875500	34.9050	34.850200	34.8595	-0.139%	781	+18.465%
2025-12-18	34.950000	34.9690	34.905000	34.9079	-0.222%	2,102	+18.301%
2025-12-17	34.961000	35.0300	34.860000	34.9855	+0.202%	3,566	+18.038%
2025-12-16	35.000000	35.0000	34.840000	34.9148	-1.261%	2,602	+18.277%
2025-12-15	35.430000	35.4300	35.241000	35.3606	+0.187%	930	+16.786%
2025-12-12	35.300000	35.3000	35.294500	35.2945	-0.445%	544	+17.005%
2025-12-11	35.471000	35.5800	35.452100	35.4521	+0.608%	1,951	+16.485%
2025-12-10	34.830000	35.3500	34.830000	35.2377	+1.874%	3,024	+17.194%
2025-12-09	34.690400	34.6904	34.589600	34.5896	-0.160%	497	+19.389%
2025-12-08	34.770000	34.8001	34.645200	34.6452	-0.640%	588	+19.198%
2025-12-05	34.868500	34.8685	34.868500	34.8685	+0.080%	377	+18.434%
2025-12-04	35.040000	35.0400	34.840600	34.8406	-0.237%	1,217	+18.529%
2025-12-03	34.890000	34.9350	34.880000	34.9233	+0.731%	566	+18.249%
2025-12-02	34.710000	34.7450	34.670000	34.6700	-0.759%	1,047	+19.112%
2025-12-01	34.970000	35.0400	34.935000	34.9350	-0.197%	837	+18.209%
2025-11-28	34.900000	35.0038	34.900000	35.0038	+0.296%	644	+17.977%
2025-11-26	34.920000	34.9689	34.900500	34.9005	+0.674%	1,194	+18.326%
2025-11-25	34.310000	34.6670	34.310000	34.6670	+1.061%	2,137	+19.123%
2025-11-24	34.260000	34.3100	34.240000	34.3032	+0.190%	2,155	+20.386%
2025-11-21	34.379100	34.3791	34.238100	34.2381	+2.026%	337	+20.615%
2025-11-20	34.000000	34.0000	33.558200	33.5582	-1.028%	3,268	+23.059%
2025-11-19	33.870000	33.9700	33.850000	33.9067	-0.736%	637	+21.794%
2025-11-18	34.220000	34.2200	34.121000	34.1582	+0.374%	973	+20.897%
2025-11-17	34.460000	34.4600	33.860000	34.0308	-1.262%	2,515	+21.350%
2025-11-14	34.550000	34.5500	34.465900	34.4659	-0.098%	389	+19.818%
2025-11-13	34.550000	34.8100	34.499800	34.4998	-0.385%	1,205	+19.700%
2025-11-12	34.660000	34.8300	34.633100	34.6331	-0.068%	6,603	+19.239%
2025-11-11	34.390000	34.7550	34.390000	34.6565	+0.980%	789	+19.159%
2025-11-10	34.350000	34.3500	33.951000	34.3200	+0.508%	714	+20.327%
2025-11-07	34.000000	34.1464	34.000000	34.1464	+0.549%	1,499	+20.939%
2025-11-06	34.040000	34.0400	33.930000	33.9600	-0.526%	9,595	+21.603%
2025-11-05	33.950000	34.1710	33.950000	34.1396	+0.781%	953	+20.963%
2025-11-04	34.020000	34.0200	33.825000	33.8751	-0.908%	872	+21.908%
2025-11-03	34.060100	34.1900	34.060100	34.1856	-0.943%	1,078	+20.800%
2025-10-31	34.330000	34.5111	34.330000	34.5111	+0.102%	2,559	+19.661%
2025-10-30	34.600000	34.7300	34.476100	34.4761	+0.081%	3,074	+19.782%
2025-10-29	34.742000	34.7420	34.368715	34.4481	-1.381%	1,789	+19.880%
2025-10-28	35.020000	35.1950	34.930500	34.9305	-0.499%	883	+18.224%
2025-10-27	35.120000	35.1500	35.055000	35.1057	+0.609%	1,367	+17.634%
2025-10-24	35.140000	35.1400	34.893200	34.8932	-0.391%	641	+18.351%
2025-10-23	34.860000	35.0400	34.816100	35.0300	+0.568%	1,124	+17.888%
2025-10-22	35.009000	35.0090	34.810000	34.8322	-0.041%	1,486	+18.558%
2025-10-21	34.890000	34.8900	34.818500	34.8464	+0.455%	1,184	+18.510%
2025-10-20	34.550000	34.6886	34.540000	34.6886	+0.704%	1,652	+19.049%
2025-10-17	34.199400	34.4460	34.199400	34.4460	+0.833%	426	+19.887%
2025-10-16	34.490000	34.4900	34.161600	34.1616	-0.770%	1,191	+20.885%
2025-10-15	34.650000	34.6500	34.320000	34.4266	-0.155%	1,863	+19.955%
2025-10-14	33.920000	34.4800	33.920000	34.4800	+0.895%	1,126	+19.769%
2025-10-13	34.210000	34.2100	34.174000	34.1740	+0.796%	3,216	+20.841%
2025-10-10	34.730000	34.7300	33.904100	33.9041	-2.392%	2,024	+21.803%
2025-10-09	35.070000	35.0700	34.734800	34.7348	-0.953%	930	+18.890%
2025-10-08	35.050000	35.1374	35.000000	35.0689	-0.134%	2,356	+17.758%
2025-10-07	35.260000	35.2600	35.064900	35.1158	-0.232%	1,474	+17.600%
2025-10-06	35.230000	35.2800	35.130100	35.1974	-0.347%	2,128	+17.328%
2025-10-03	35.150000	35.3605	35.150000	35.3200	+0.457%	4,820	+16.920%
2025-10-02	35.320000	35.4300	35.120000	35.1594	-0.276%	2,042	+17.455%
2025-10-01	35.190000	35.2850	35.090000	35.2566	+0.196%	27,508	+17.131%
2025-09-30	34.960000	35.1875	34.910000	35.1875	+0.437%	2,986	+17.361%
2025-09-29	34.910000	35.0524	34.910000	35.0345	-0.045%	1,464	+17.873%
2025-09-26	34.950000	35.0502	34.950000	35.0502	+0.831%	1,191	+17.820%
2025-09-25	34.761500	34.7615	34.761500	34.7615	-0.875%	379	+18.799%
2025-09-24	34.970000	35.1090	34.970000	35.0683	+0.417%	11,194	+17.760%
2025-09-23	34.980000	34.9800	34.870000	34.9226	+0.446%	730	+18.251%
2025-09-22	34.700000	34.8300	34.610000	34.7676	-0.324%	1,375	+18.778%
2025-09-19	34.850000	34.8900	34.720000	34.8806	-0.436%	1,495	+18.393%
2025-09-18	34.980000	35.0700	34.860000	35.0333	+0.295%	1,967	+17.877%
2025-09-17	35.080000	35.1324	34.930300	34.9303	+0.116%	840	+18.225%
2025-09-16	34.820000	34.9200	34.790000	34.8900	+0.225%	1,129	+18.361%
2025-09-15	35.040000	35.0400	34.811700	34.8117	-0.782%	812	+18.628%
2025-09-12	35.200000	35.2000	35.050000	35.0859	-0.752%	1,661	+17.701%
2025-09-11	35.160200	35.3519	35.160200	35.3519	+1.037%	1,403	+16.815%
2025-09-10	34.900000	34.9891	34.630100	34.9891	-0.107%	623	+18.026%
2025-09-09	34.970000	35.0900	34.960000	35.0266	-0.021%	3,920	+17.900%
2025-09-08	35.090000	35.0900	34.760000	35.0338	-0.337%	1,298	+17.876%
2025-09-05	35.060000	35.3001	35.030000	35.1521	+0.098%	1,713	+17.479%
2025-09-04	34.880000	35.1178	34.880000	35.1178	+0.516%	1,442	+17.594%
2025-09-03	34.990000	35.0400	34.810000	34.9374	-0.517%	1,790	+18.201%
2025-09-02	35.150000	35.1500	34.970000	35.1189	-0.614%	1,609	+17.590%
2025-08-29	35.170000	35.4165	35.170000	35.3359	+0.223%	964	+16.868%
2025-08-28	35.224000	35.2574	35.060000	35.2574	-0.390%	404	+17.128%
2025-08-27	35.230000	35.3955	35.200000	35.3955	+0.558%	1,422	+16.671%
2025-08-26	35.280000	35.2800	35.110000	35.1992	-0.346%	1,266	+17.322%
2025-08-25	35.290000	35.3685	35.290000	35.3213	-0.564%	863	+16.916%
2025-08-22	35.010000	35.5215	35.010000	35.5215	+1.978%	2,486	+16.257%
2025-08-21	34.750000	34.8324	34.750000	34.8324	+0.064%	426	+18.557%
2025-08-20	34.780000	34.8200	34.768000	34.8100	-0.029%	995	+18.633%
2025-08-19	34.800000	34.8200	34.590000	34.8200	+0.672%	2,856	+18.599%
2025-08-18	34.610000	34.6899	34.510000	34.5874	+0.079%	170,006	+19.397%
2025-08-15	34.750000	34.7500	34.540000	34.5600	-0.292%	15,860	+19.492%
2025-08-14	34.490000	34.6611	34.490000	34.6611	-0.531%	2,554	+19.143%
2025-08-13	34.240000	34.8461	34.240000	34.8461	+1.895%	3,023	+18.511%
2025-08-12	34.030000	34.1980	33.950000	34.1980	+0.966%	17,949	+20.756%
2025-08-11	34.140000	34.1400	33.790000	33.8708	-0.530%	1,407	+21.923%
2025-08-08	34.130000	34.1300	33.990000	34.0513	+0.487%	1,043	+21.277%
2025-08-07	33.750000	33.9100	33.750000	33.8862	+0.083%	17,958	+21.868%
2025-08-06	33.920000	33.9500	33.821000	33.8581	-0.346%	2,452	+21.969%
2025-08-05	33.800000	33.9757	33.800000	33.9757	+0.253%	1,024	+21.547%
2025-08-04	33.700000	33.8899	33.700000	33.8899	+0.820%	919	+21.854%
2025-08-01	33.539000	33.6142	33.375000	33.6142	-0.707%	15,514	+22.854%
2025-07-31	34.040000	34.2719	33.853400	33.8534	-1.365%	6,713	+21.986%
2025-07-30	34.601000	34.6200	34.321800	34.3218	-1.491%	1,280	+20.321%
2025-07-29	34.879900	34.8799	34.700000	34.8413	-0.101%	3,832	+18.527%
2025-07-28	34.837900	35.0000	34.837900	34.8765	-0.455%	1,714	+18.407%
2025-07-25	34.910000	35.0700	34.810000	35.0359	+0.358%	1,837	+17.869%
2025-07-24	35.150000	35.1500	34.600000	34.9110	-1.071%	4,070	+18.290%
2025-07-23	35.150000	35.2999	35.080000	35.2889	+1.230%	2,145	+17.023%
2025-07-22	34.500000	34.9100	34.450000	34.8600	+1.878%	15,127	+18.463%
2025-07-21	34.480000	34.4800	34.217400	34.2174	-0.361%	3,367	+20.688%
2025-07-18	34.440000	34.4400	34.280000	34.3413	-0.344%	5,444	+20.253%
2025-07-17	34.300000	34.4597	34.270000	34.4597	+0.853%	1,375	+19.839%
2025-07-16	34.261500	34.2615	34.000000	34.1683	+0.072%	1,681	+20.861%
2025-07-15	34.431100	34.4311	34.143600	34.1436	-1.389%	2,053	+20.949%
2025-07-14	34.485000	34.6382	34.460000	34.6244	-0.440%	1,586	+19.269%
2025-07-11	34.730000	34.8255	34.720000	34.7774	-0.605%	2,629	+18.745%
2025-07-10	34.730000	35.0310	34.730000	34.9891	+0.603%	2,284	+18.026%
2025-07-09	34.800000	34.8400	34.550000	34.7794	+0.078%	3,528	+18.738%
2025-07-08	34.400000	34.7700	34.400000	34.7524	+0.969%	2,804	+18.830%
2025-07-07	34.690000	34.8000	34.380000	34.4188	-1.217%	3,754	+19.982%
2025-07-03	34.780000	34.8500	34.780000	34.8427	-0.299%	2,654	+18.522%
2025-07-02	34.750000	34.9471	34.750000	34.9471	+0.893%	3,030	+18.168%
2025-07-01	34.260000	34.8400	34.260000	34.6378	+2.233%	6,054	+19.223%
2025-06-30	33.720000	33.8811	33.720000	33.8811	+0.478%	2,999	+21.886%
2025-06-27	33.700000	33.7649	33.691000	33.7199	+0.597%	1,656	+22.469%
2025-06-26	33.450000	33.5500	33.440000	33.5197	+0.509%	2,024	+23.200%
2025-06-25	33.530000	33.5300	33.320000	33.3500	-0.938%	22,326	+23.827%
2025-06-24	33.665800	33.6658	33.665800	33.6658	+0.321%	307	+22.665%
2025-06-23	33.410000	33.5582	33.410000	33.5582	+0.136%	1,029	+23.059%
2025-06-20	33.590000	33.5900	33.480000	33.5126	+0.394%	1,291	+23.226%
2025-06-18	33.520000	33.5900	33.381200	33.3812	-0.495%	1,418	+23.711%
2025-06-17	33.840000	33.8400	33.547300	33.5473	-0.717%	785	+23.099%
2025-06-16	33.790000	33.8500	33.760000	33.7896	+0.391%	3,060	+22.216%
2025-06-13	33.900000	33.9000	33.657900	33.6579	-0.782%	989	+22.694%
2025-06-12	33.725000	33.9233	33.725000	33.9233	+0.072%	2,212	+21.734%
2025-06-11	33.911500	33.9699	33.750000	33.8989	-0.243%	1,080	+21.822%
2025-06-10	33.870000	34.0600	33.870000	33.9815	+0.792%	1,136	+21.526%
2025-06-09	33.600000	33.7500	33.600000	33.7146	+0.379%	691	+22.488%
2025-06-06	33.470000	33.5874	33.470000	33.5874	+0.863%	2,285	+22.952%
2025-06-05	33.520000	33.5200	33.188300	33.3000	-0.488%	7,154	+24.013%
2025-06-04	33.582000	33.5820	33.463300	33.4633	-0.595%	9,828	+23.408%
2025-06-03	33.340000	33.7300	33.340000	33.6635	+0.759%	4,098	+22.674%
2025-06-02	33.540000	33.5400	33.160000	33.4100	-0.388%	4,325	+23.605%
2025-05-30	33.440000	33.5400	33.332000	33.5400	+0.191%	12,227	+23.126%
2025-05-29	33.440000	33.5000	33.210000	33.4762	+0.321%	2,476	+23.360%
2025-05-28	33.450000	33.4900	33.360000	33.3690	-0.943%	7,670	+23.756%
2025-05-27	33.430000	33.6865	33.410000	33.6865	+1.553%	4,910	+22.590%
2025-05-23	32.941000	33.2700	32.940000	33.1715	-0.336%	14,930	+24.493%
2025-05-22	33.094200	33.3010	33.020000	33.2832	-0.558%	8,624	+24.076%
2025-05-21	33.740000	33.7400	33.440000	33.4698	-1.610%	1,245	+23.384%
2025-05-20	34.200000	34.2100	33.960000	34.0176	-0.066%	2,457	+21.397%
2025-05-19	33.880000	34.0482	33.880000	34.0400	-0.226%	2,013	+21.317%
2025-05-16	33.890000	34.1500	33.790000	34.1171	+0.640%	1,884	+21.043%
2025-05-15	33.720000	33.9000	33.670000	33.9000	+1.434%	2,595	+21.818%
2025-05-14	33.485000	33.4850	33.420800	33.4208	-0.969%	1,051	+23.565%
2025-05-13	33.920000	33.9200	33.747700	33.7477	-0.394%	2,007	+22.368%
2025-05-12	33.890000	33.9400	33.754100	33.8811	+2.567%	2,494	+21.886%
2025-05-09	33.190000	33.1900	33.030100	33.0333	+0.114%	1,505	+25.014%
2025-05-08	32.835000	33.2400	32.835000	32.9956	+0.921%	3,334	+25.157%
2025-05-07	32.780000	32.7918	32.640000	32.6944	+0.110%	1,847	+26.310%
2025-05-06	32.700000	32.8200	32.658600	32.6586	-0.659%	1,392	+26.448%
2025-05-05	33.020000	33.0200	32.875000	32.8752	-1.100%	1,009	+25.615%
2025-05-02	33.269900	33.3100	33.140000	33.2410	+1.118%	5,121	+24.233%
2025-05-01	32.950000	32.9500	32.873600	32.8736	-0.554%	1,051	+25.621%
2025-04-30	32.790000	33.0567	32.690000	33.0567	+0.213%	4,667	+24.926%
2025-04-29	32.650000	33.0900	32.650000	32.9865	+0.691%	3,414	+25.192%
2025-04-28	32.810000	32.8300	32.530000	32.7600	+0.017%	1,075	+26.057%
2025-04-25	32.790000	32.7900	32.551100	32.7544	-0.244%	3,720	+26.079%
2025-04-24	32.739900	32.8600	32.692500	32.8346	+0.936%	5,118	+25.771%
2025-04-23	32.950000	32.9500	32.520000	32.5302	+0.005%	1,647	+26.948%
2025-04-22	32.130000	32.5900	32.130000	32.5286	+1.702%	1,685	+26.954%
2025-04-21	32.150000	32.1500	31.730000	31.9841	-1.224%	4,739	+29.115%
2025-04-17	32.420000	32.5290	32.340000	32.3804	+1.231%	3,633	+27.535%
2025-04-16	32.506500	32.5065	31.800000	31.9867	-0.989%	5,742	+29.105%
2025-04-15	32.730000	32.7300	32.306300	32.3063	-0.970%	830	+27.827%
2025-04-14	32.521900	32.6800	32.515000	32.6228	+1.142%	2,329	+26.587%
2025-04-11	31.640000	32.2545	31.640000	32.2545	+1.936%	1,173	+28.033%
2025-04-10	32.300000	32.3000	31.190000	31.6418	-3.236%	4,608	+30.512%
2025-04-09	30.200000	32.7001	30.150100	32.7001	+7.003%	8,557	+26.288%
2025-04-08	31.784000	31.7900	30.560000	30.5600	-2.183%	3,146	+35.132%
2025-04-07	30.910000	31.4200	30.580000	31.2420	-1.150%	12,358	+32.182%
2025-04-04	32.730000	32.7300	31.605600	31.6056	-5.872%	16,732	+30.661%
2025-04-03	34.380000	34.3800	33.577300	33.5773	-4.454%	2,697	+22.989%
2025-04-02	34.920000	35.1899	34.920000	35.1425	+0.319%	1,070	+17.511%
2025-04-01	35.050000	35.0500	34.831000	35.0306	-0.279%	1,679	+17.886%
2025-03-31	34.530000	35.1285	34.530000	35.1285	+1.116%	3,698	+17.558%
2025-03-28	35.070000	35.0700	34.740900	34.7409	-0.926%	1,349	+18.869%
2025-03-27	35.080000	35.0900	34.920100	35.0657	-0.121%	2,737	+17.768%
2025-03-26	34.920000	35.1900	34.920000	35.1082	+0.752%	2,474	+17.626%
2025-03-25	34.910000	34.9699	34.846200	34.8462	-0.808%	7,490	+18.510%
2025-03-24	34.840000	35.1300	34.840000	35.1300	+1.095%	2,808	+17.553%
2025-03-21	34.750000	34.7500	34.749500	34.7495	-0.756%	1,377	+18.840%
2025-03-20	35.110000	35.2300	35.010000	35.0142	-0.645%	1,178	+17.942%
2025-03-19	35.200100	35.3500	35.200000	35.2415	+0.170%	1,538	+17.181%
2025-03-18	35.190000	35.2500	35.130000	35.1816	-0.202%	811	+17.380%
2025-03-17	34.860000	35.2900	34.850000	35.2528	+1.214%	5,753	+17.143%
2025-03-14	34.829800	34.8298	34.829800	34.8298	+1.196%	403	+18.566%
2025-03-13	34.430000	34.4800	34.418100	34.4181	-0.462%	481	+19.984%
2025-03-12	34.980000	34.9800	34.577700	34.5777	-1.416%	1,828	+19.430%
2025-03-11	35.690000	35.6900	34.995000	35.0742	-1.865%	1,841	+17.740%
2025-03-10	35.720000	35.9900	35.720000	35.7409	-0.345%	959	+15.544%
2025-03-07	35.500000	35.8648	35.500000	35.8648	+1.844%	1,674	+15.144%
2025-03-06	35.120000	35.2200	34.920000	35.2155	+0.237%	12,366	+17.267%
2025-03-05	34.730000	35.1900	34.710000	35.1323	+0.730%	3,115	+17.545%

.dark-mode .Dl1bcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dl1bcq{ color: #333333; background-color: white; border: 2px solid #333333; }QDIVGlobal X S&P 500 Quality Dividend ETFstock NYSE ETF

QDIV
Global X S&P 500 Quality Dividend ETF
stock NYSE ETF