Global X S&p 500 Quality Dividend Etf Historical Data - QDIV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	33.92	34.84	33.92	2671	34.40821255	SP
4	0.22	0.652818991098	33.7	34.84	32.7278	3563	33.39927412	SP
12	0.66	1.98436560433	33.26	34.84	32.72	3774	33.36002211	SP
26	2.08	6.53266331658	31.84	34.84	31.581	5556	33.00102137	SP
52	1.49	4.59451125501	32.43	34.84	29.13	7350	32.13695989	SP
156	3.25	10.5966742745	30.67	36.16	27.93	7843	31.7511193	SP
260	8.55	33.7012219156	25.37	36.16	15.76	5750	30.47003436	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721773800	33.92	-0.33	-0.96	34.17	34.17	33.92	5454
1721687400	34.2477	0.12	0.35	34.16	34.2477	34.1291	1092
1721428200	34.1277	-0.35	-1.02	34.43	34.43	34.1	1814
1721341800	34.4799	-0.22	-0.64	34.59	34.84	34.45	6225
1721255400	34.7034	0.3	0.86	34.37	34.78	34.37	1164
1721169000	34.4072	0.54	1.58	33.92	34.4072	33.92	3133
1721082600	33.8706	0.18	0.53	33.72	33.99	33.72	2165
1720823400	33.6905	0.3	0.89	33.47	33.7648	33.47	1956
1720737000	33.3919	0.43	1.31	32.97	33.42	32.97	1774
1720650600	32.96	0.2	0.60	32.77	32.96	32.77	11565
1720564200	32.7644	-0.1	-0.31	32.75	32.85	32.75	1404
1720477800	32.865	-0.04	-0.12	32.95	32.95	32.865	2874
1720218600	32.9043	-0.09	-0.27	32.96	32.99	32.7278	2908
1720040640	32.9943	-0.12	-0.35	33.049999	33.049999	32.9943	254
1719959400	33.11	0.1	0.32	32.95	33.11	32.945	6883
1719873000	33.0053	-0.17	-0.52	33.369999	33.369999	32.97	6135
1719613800	33.1766	0	0.00	33.1766	33.1766	33.1766	0
1719527400	33.1766	-0.11	-0.33	33.2	33.216	33.1	955
1719441000	33.2877	-0.2	-0.60	33.32	33.32	33.17	521
1719354600	33.4897	-0.27	-0.81	33.7	33.7	33.39	2497
1719268200	33.7634	0.35	1.05	33.46	33.83	33.46	971
1719009000	33.4116	0.03	0.08	33.4	33.4116	33.299999	837
1718922600	33.3834	0.14	0.41	33.25	33.46	33.25	2136
1718749800	33.246899	0.12	0.37	33.09	33.259999	33.09	1291
1718663400	33.1246	0.31	0.93	32.82	33.1246	32.82	1655
1718404200	32.8189	-0.28	-0.84	32.9	32.9	32.8189	833
1718317800	33.095399	-0.07	-0.20	33.119999	33.119999	32.9194	1615
1718231400	33.1621	-0.05	-0.16	33.5	33.5	33.159999	980
1718145000	33.2165	-0.1	-0.29	33.18	33.2165	33.0599	1021
1718058600	33.3117	-0	-0.01	33.28	33.3599	33.17	4466
1717799400	33.315399	0.02	0.07	33.17	33.43	33.17	1607
1717713000	33.2917	-0.06	-0.17	33.369999	33.42	33.229999	3160
1717626600	33.348	0.01	0.02	33.43	33.43	33.1	1746
1717540200	33.3404	-0.03	-0.10	33.27	33.369999	33.27	2154
1717453800	33.3735	-0.2	-0.58	33.61	33.61	33.35	1607
1717194600	33.569	0.55	1.67	33.049999	33.569	33.049999	1082
1717108200	33.0174	0.24	0.72	32.93	33.06	32.85	2882
1717021800	32.7819	-0.4	-1.21	32.96	32.96	32.7819	722
1716935400	33.1828	-0.29	-0.86	33.42	33.42	33.17	24697
1716589800	33.47	0.17	0.51	33.509999	33.555	33.415	54150
1716503400	33.3003	-0.37	-1.09	33.73	33.73	33.299999	1069
1716417000	33.6661	-0.16	-0.47	33.73	33.73	33.663	371
1716330600	33.8251	-0.04	-0.13	33.91	33.91	33.815	1180
1716244200	33.87	-0.16	-0.47	34	34.03	33.87	1738
1715985000	34.03	0.11	0.33	33.86	34.03	33.85	2015
1715898600	33.9192	0.1	0.30	33.83	33.99	33.83	1486
1715812200	33.8193	0.06	0.18	33.9	33.9	33.7001	632
1715725800	33.7582	0.02	0.07	33.82	33.82	33.68	1494
1715639400	33.7359	0.09	0.27	33.77	33.8509	33.69	6033
1715380200	33.6447	0.13	0.38	33.549999	33.66	33.549999	1779
1715293800	33.519	0.16	0.49	33.31	33.54	33.31	1932
1715207400	33.3552	0.09	0.27	33.14	33.3552	33.14	522
1715121000	33.2665	0.24	0.72	33.17	33.29	33.17	1806
1715034600	33.0297	0.11	0.34	33.08	33.08	32.949399	2265
1714775400	32.9177	0.1	0.31	32.92	32.93	32.83	2631
1714689000	32.8176	0.1	0.30	32.86	32.95	32.729999	1360
1714602600	32.72	-0.18	-0.54	32.83	32.953	32.72	9210
1714516200	32.8988	-0.42	-1.26	33.259999	33.259999	32.8988	378
1714429800	33.3198	0.2	0.59	33.14	33.33	33.14	1179
1714170600	33.1236	-0.06	-0.19	33.18	33.18	33.1236	420
1714084200	33.185899	-0.19	-0.58	33.259999	33.259999	33.185899	638
1713997800	33.3802	0.11	0.33	33.13	33.39	33.13	2720

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X S&p 500 Quality Dividend Etf (QDIV)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X S&p 500 Quality Dividend Etf (QDIV) Historical

Global X S&p 500 Quality Dividend Etf (QDIV)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History