QDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.70	33.77	33.69	33.72	33.72	0.60%	1,656
Jun 26, 2025	33.45	33.55	33.44	33.52	33.52	0.51%	2,024
Jun 25, 2025	33.53	33.53	33.32	33.35	33.35	-0.94%	22,326
Jun 24, 2025	33.67	33.67	33.67	33.67	33.67	0.32%	307
Jun 23, 2025	33.41	33.56	33.41	33.56	33.56	0.13%	1,029
Jun 20, 2025	33.59	33.59	33.48	33.51	33.51	0.40%	1,291
Jun 18, 2025	33.52	33.59	33.38	33.38	33.38	-0.49%	1,418
Jun 17, 2025	33.84	33.84	33.55	33.55	33.55	-0.72%	785
Jun 16, 2025	33.79	33.85	33.76	33.79	33.79	0.39%	3,060
Jun 13, 2025	33.90	33.90	33.66	33.66	33.66	-0.78%	989
Jun 12, 2025	33.73	33.92	33.73	33.92	33.92	0.07%	2,212
Jun 11, 2025	33.91	33.97	33.75	33.90	33.90	-0.24%	1,080
Jun 10, 2025	33.87	34.06	33.87	33.98	33.98	0.79%	1,136
Jun 9, 2025	33.60	33.75	33.60	33.72	33.72	0.38%	691
Jun 6, 2025	33.47	33.59	33.47	33.59	33.59	0.86%	2,285
Jun 5, 2025	33.52	33.52	33.19	33.30	33.30	-0.49%	7,154
Jun 4, 2025	33.58	33.58	33.46	33.46	33.46	-0.60%	9,828
Jun 3, 2025	33.34	33.73	33.34	33.66	33.58	0.76%	4,098
Jun 2, 2025	33.54	33.54	33.16	33.41	33.32	-0.39%	4,325
May 30, 2025	33.44	33.54	33.33	33.54	33.45	0.19%	12,227
May 29, 2025	33.44	33.50	33.21	33.48	33.39	0.32%	2,476
May 28, 2025	33.45	33.49	33.36	33.37	33.28	-0.94%	7,670
May 27, 2025	33.43	33.69	33.41	33.69	33.60	1.55%	4,910
May 23, 2025	32.94	33.27	32.94	33.17	33.08	-0.33%	14,930
May 22, 2025	33.09	33.30	33.02	33.28	33.20	-0.56%	8,624
May 21, 2025	33.74	33.74	33.44	33.47	33.38	-1.61%	1,245
May 20, 2025	34.20	34.21	33.96	34.02	33.93	-0.06%	2,457
May 19, 2025	33.88	34.05	33.88	34.04	33.95	-0.23%	2,013
May 16, 2025	33.89	34.15	33.79	34.12	34.03	0.64%	1,884
May 15, 2025	33.72	33.90	33.67	33.90	33.81	1.43%	2,595
May 14, 2025	33.49	33.49	33.42	33.42	33.33	-0.97%	1,051
May 13, 2025	33.92	33.92	33.75	33.75	33.66	-0.39%	2,007
May 12, 2025	33.89	33.94	33.75	33.88	33.79	2.57%	2,494
May 9, 2025	33.19	33.19	33.03	33.03	32.95	0.11%	1,505
May 8, 2025	32.84	33.24	32.84	33.00	32.91	0.92%	3,334
May 7, 2025	32.78	32.79	32.64	32.69	32.61	0.11%	1,847
May 6, 2025	32.70	32.82	32.66	32.66	32.57	-0.66%	1,392
May 5, 2025	33.02	33.02	32.88	32.88	32.79	-1.10%	1,009
May 2, 2025	33.27	33.31	33.14	33.24	33.07	1.12%	5,121
May 1, 2025	32.95	32.95	32.87	32.87	32.70	-0.55%	1,051
Apr 30, 2025	32.79	33.06	32.69	33.06	32.88	0.21%	4,667
Apr 29, 2025	32.65	33.09	32.65	32.99	32.81	0.69%	3,414
Apr 28, 2025	32.81	32.83	32.53	32.76	32.59	0.02%	1,075
Apr 25, 2025	32.79	32.79	32.55	32.75	32.58	-0.25%	3,720
Apr 24, 2025	32.74	32.86	32.69	32.84	32.66	0.94%	5,118
Apr 23, 2025	32.95	32.95	32.52	32.53	32.36	-	1,647
Apr 22, 2025	32.13	32.59	32.13	32.53	32.36	1.70%	1,685
Apr 21, 2025	32.15	32.15	31.73	31.98	31.82	-1.22%	4,739
Apr 17, 2025	32.42	32.53	32.34	32.38	32.21	1.23%	3,633
Apr 16, 2025	32.51	32.51	31.80	31.99	31.82	-0.99%	5,742