FlexShares Quality Dividend Index Fund (QDF)
NYSEARCA: QDF · Real-Time Price · USD
69.90
+2.26 (3.34%)
At close: May 12, 2025, 4:00 PM
67.80
-2.10 (-3.00%)
After-hours: May 12, 2025, 4:07 PM EDT
QDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 69.48 | 69.91 | 69.37 | 69.90 | 69.90 | 3.34% | 36,511 |
| May 9, 2025 | 67.90 | 68.07 | 67.53 | 67.64 | 67.64 | -0.15% | 69,196 |
| May 8, 2025 | 67.67 | 68.40 | 67.44 | 67.74 | 67.74 | 0.74% | 21,113 |
| May 7, 2025 | 67.07 | 67.42 | 67.00 | 67.24 | 67.24 | 0.51% | 76,680 |
| May 6, 2025 | 67.13 | 67.44 | 66.84 | 66.90 | 66.90 | -0.90% | 25,067 |
| May 5, 2025 | 67.43 | 67.88 | 67.38 | 67.51 | 67.51 | -0.57% | 31,984 |
| May 2, 2025 | 67.54 | 67.93 | 67.37 | 67.90 | 67.90 | 1.65% | 58,138 |
| May 1, 2025 | 66.81 | 67.39 | 66.77 | 66.80 | 66.80 | 0.66% | 27,442 |
| Apr 30, 2025 | 65.70 | 66.51 | 64.98 | 66.36 | 66.36 | -0.06% | 130,290 |
| Apr 29, 2025 | 65.96 | 66.56 | 65.96 | 66.40 | 66.40 | 0.29% | 26,764 |
| Apr 28, 2025 | 66.19 | 66.30 | 65.62 | 66.21 | 66.21 | 0.26% | 177,093 |
| Apr 25, 2025 | 65.71 | 66.04 | 65.65 | 66.04 | 66.04 | 0.40% | 34,903 |
| Apr 24, 2025 | 64.68 | 65.83 | 64.68 | 65.78 | 65.78 | 1.67% | 79,717 |
| Apr 23, 2025 | 65.21 | 65.71 | 64.44 | 64.70 | 64.70 | 1.25% | 101,847 |
| Apr 22, 2025 | 62.97 | 64.07 | 62.97 | 63.90 | 63.90 | 2.40% | 71,512 |
| Apr 21, 2025 | 63.00 | 63.00 | 61.72 | 62.40 | 62.40 | -1.89% | 43,212 |
| Apr 17, 2025 | 63.51 | 64.16 | 63.51 | 63.60 | 63.60 | 0.57% | 31,401 |
| Apr 16, 2025 | 64.07 | 64.26 | 62.79 | 63.24 | 63.24 | -1.95% | 27,326 |
| Apr 15, 2025 | 64.82 | 65.06 | 64.37 | 64.50 | 64.50 | -0.29% | 53,519 |
| Apr 14, 2025 | 65.32 | 65.32 | 64.29 | 64.69 | 64.69 | 1.14% | 43,240 |
| Apr 11, 2025 | 62.38 | 64.16 | 62.35 | 63.96 | 63.96 | 1.85% | 35,480 |
| Apr 10, 2025 | 64.08 | 64.08 | 61.28 | 62.80 | 62.80 | -3.65% | 44,798 |
| Apr 9, 2025 | 59.18 | 65.33 | 59.18 | 65.18 | 65.18 | 8.65% | 83,316 |
| Apr 8, 2025 | 62.57 | 63.09 | 59.10 | 59.99 | 59.99 | -2.07% | 74,491 |
| Apr 7, 2025 | 59.77 | 63.33 | 58.79 | 61.26 | 61.26 | -0.79% | 73,433 |
| Apr 4, 2025 | 64.05 | 64.12 | 61.65 | 61.75 | 61.75 | -5.61% | 56,645 |
| Apr 3, 2025 | 66.53 | 66.78 | 65.32 | 65.42 | 65.42 | -4.94% | 48,448 |
| Apr 2, 2025 | 67.85 | 69.03 | 67.85 | 68.82 | 68.82 | 0.47% | 47,584 |
| Apr 1, 2025 | 68.12 | 68.67 | 67.95 | 68.50 | 68.50 | 0.20% | 57,178 |
| Mar 31, 2025 | 67.30 | 68.63 | 67.17 | 68.36 | 68.36 | 0.93% | 54,923 |
| Mar 28, 2025 | 68.72 | 68.74 | 67.66 | 67.73 | 67.73 | -1.75% | 22,960 |
| Mar 27, 2025 | 68.97 | 69.19 | 68.79 | 68.94 | 68.94 | -0.19% | 45,528 |
| Mar 26, 2025 | 69.49 | 69.58 | 68.92 | 69.07 | 69.07 | -0.45% | 21,819 |
| Mar 25, 2025 | 69.52 | 69.59 | 69.22 | 69.38 | 69.38 | -0.20% | 18,581 |
| Mar 24, 2025 | 69.38 | 69.54 | 69.21 | 69.52 | 69.52 | 1.46% | 19,633 |
| Mar 21, 2025 | 68.05 | 68.53 | 67.96 | 68.52 | 68.52 | -0.42% | 24,851 |
| Mar 20, 2025 | 68.75 | 69.31 | 68.68 | 68.81 | 68.62 | -0.38% | 29,142 |
| Mar 19, 2025 | 68.67 | 69.41 | 68.56 | 69.07 | 68.88 | 0.77% | 30,097 |
| Mar 18, 2025 | 68.95 | 68.95 | 68.39 | 68.54 | 68.35 | -0.87% | 49,949 |
| Mar 17, 2025 | 68.42 | 69.38 | 68.42 | 69.14 | 68.95 | 0.88% | 17,710 |
| Mar 14, 2025 | 67.67 | 68.54 | 67.67 | 68.54 | 68.35 | 2.00% | 45,484 |
| Mar 13, 2025 | 68.07 | 68.16 | 67.13 | 67.19 | 67.01 | -1.33% | 55,672 |
| Mar 12, 2025 | 68.74 | 68.79 | 67.81 | 68.10 | 67.91 | -0.16% | 20,379 |
| Mar 11, 2025 | 69.04 | 69.04 | 67.83 | 68.21 | 68.02 | -1.40% | 44,017 |
| Mar 10, 2025 | 69.75 | 69.88 | 68.66 | 69.18 | 68.99 | -1.98% | 78,745 |
| Mar 7, 2025 | 69.69 | 70.73 | 69.56 | 70.58 | 70.39 | 1.06% | 118,742 |
| Mar 6, 2025 | 69.82 | 70.41 | 69.49 | 69.84 | 69.65 | -1.12% | 42,654 |
| Mar 5, 2025 | 70.05 | 70.64 | 69.53 | 70.63 | 70.44 | 0.89% | 24,918 |
| Mar 4, 2025 | 70.62 | 71.00 | 69.80 | 70.01 | 69.82 | -1.20% | 32,841 |
| Mar 3, 2025 | 72.00 | 72.00 | 70.53 | 70.86 | 70.66 | -1.33% | 43,503 |