Skip to main content
FlexShares Quality Dividend Defensive Index Fund (QDEF)
NYSEARCA: QDEF · Real-Time Price · USD
81.44
+0.04 (0.05%)
At close: Dec 5, 2025, 4:00 PM EST
81.44
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

QDEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202581.5981.7981.4281.4581.440.05%7,906
Dec 4, 202581.5981.5981.3281.4181.41-0.07%6,353
Dec 3, 202581.2381.5281.2281.4681.460.28%14,251
Dec 2, 202581.3881.3881.0281.2381.23-0.11%17,120
Dec 1, 202581.3281.6181.2881.3281.32-0.53%20,915
Nov 28, 202581.5381.7581.5381.7581.750.19%6,460
Nov 26, 202581.4881.8081.3881.6081.600.55%12,305
Nov 25, 202580.4881.1580.4681.1581.151.15%14,134
Nov 24, 202579.8080.4279.7080.2380.230.98%34,510
Nov 21, 202578.9780.1578.9379.4579.451.08%13,852
Nov 20, 202580.6580.6978.5878.6078.60-1.17%13,921
Nov 19, 202579.2879.9979.2879.5379.530.40%25,867
Nov 18, 202579.1479.6178.9979.2179.21-0.16%9,971
Nov 17, 202579.9780.0979.3279.3479.34-0.79%8,949
Nov 14, 202579.6180.3379.4079.9779.97-0.07%9,691
Nov 13, 202580.8080.8079.9680.0380.03-0.95%11,947
Nov 12, 202580.9580.9580.6980.8080.800.18%17,230
Nov 11, 202580.2180.7380.2180.6580.650.55%5,552
Nov 10, 202579.8480.2979.5680.2180.211.14%14,368
Nov 7, 202579.0079.3178.6579.3179.310.10%17,141
Nov 6, 202579.6879.6879.0879.2279.22-0.72%9,026
Nov 5, 202579.5680.1979.5679.8079.800.42%12,143
Nov 4, 202579.5379.8079.4679.4679.46-0.49%24,192
Nov 3, 202580.2480.2479.6179.8679.86-0.43%8,468
Oct 31, 202580.3780.4279.9180.2080.20-0.33%10,391
Oct 30, 202580.6080.8280.4680.4780.47-0.32%6,998
Oct 29, 202580.9381.0180.4180.7380.73-0.39%7,930
Oct 28, 202580.9881.0580.7581.0481.040.13%8,644
Oct 27, 202580.6880.9480.6780.9480.940.80%10,021
Oct 24, 202580.3580.5080.3080.3080.300.47%8,678
Oct 23, 202579.9280.0979.7879.9279.920.20%8,285
Oct 22, 202579.9680.0179.4679.7679.76-0.28%8,393
Oct 21, 202580.0880.0879.8079.9979.99-0.25%9,414
Oct 20, 202579.7280.2779.7280.1980.181.00%5,030
Oct 17, 202578.8779.3978.7679.3979.390.71%3,210
Oct 16, 202579.4579.6578.7978.8378.83-0.54%10,943
Oct 15, 202579.8380.0179.0379.2679.26-10,722
Oct 14, 202578.9079.5178.9079.2679.260.06%9,924
Oct 13, 202579.2279.2279.1979.2179.211.42%3,067
Oct 10, 202580.0880.0878.1078.1078.10-2.11%11,153
Oct 9, 202580.4280.4279.7379.7979.79-0.59%3,728
Oct 8, 202580.2380.3480.1580.2680.260.23%5,297
Oct 7, 202580.3380.3379.9880.0880.08-0.27%3,544
Oct 6, 202580.3880.3880.2180.2980.29-0.04%9,824
Oct 3, 202580.3180.6980.3180.3380.320.03%6,091
Oct 2, 202580.6480.6480.3080.3080.30-0.15%2,799
Oct 1, 202579.7880.4579.7880.4280.420.55%6,850
Sep 30, 202579.4779.9879.4779.9879.980.68%3,448
Sep 29, 202579.7679.7679.3179.4579.44-0.05%6,887
Sep 26, 202579.3379.4879.0979.4879.480.65%12,862