QDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	34.24	34.85	34.24	34.85	34.85	1.89%	3,023
Aug 12, 2025	34.03	34.20	33.95	34.20	34.20	0.97%	17,949
Aug 11, 2025	34.14	34.14	33.79	33.87	33.87	-0.53%	1,407
Aug 8, 2025	34.13	34.13	33.99	34.05	34.05	0.49%	1,043
Aug 7, 2025	33.75	33.91	33.75	33.89	33.89	0.08%	17,958
Aug 6, 2025	33.92	33.95	33.82	33.86	33.86	-0.35%	2,452
Aug 5, 2025	33.80	33.98	33.80	33.98	33.98	0.25%	1,024
Aug 4, 2025	33.70	33.89	33.70	33.89	33.80	0.82%	919
Aug 1, 2025	33.54	33.61	33.38	33.61	33.52	-0.71%	15,514
Jul 31, 2025	34.04	34.27	33.85	33.85	33.76	-1.37%	6,713
Jul 30, 2025	34.60	34.62	34.32	34.32	34.23	-1.49%	1,280
Jul 29, 2025	34.88	34.88	34.70	34.84	34.75	-0.10%	3,832
Jul 28, 2025	34.84	35.00	34.84	34.88	34.78	-0.45%	1,714
Jul 25, 2025	34.91	35.07	34.81	35.04	34.94	0.36%	1,837
Jul 24, 2025	35.15	35.15	34.60	34.91	34.82	-1.07%	4,070
Jul 23, 2025	35.15	35.30	35.08	35.29	35.19	1.23%	2,145
Jul 22, 2025	34.50	34.91	34.45	34.86	34.77	1.88%	15,127
Jul 21, 2025	34.48	34.48	34.22	34.22	34.12	-0.36%	3,367
Jul 18, 2025	34.44	34.44	34.28	34.34	34.25	-0.35%	5,444
Jul 17, 2025	34.30	34.46	34.27	34.46	34.37	0.85%	1,375
Jul 16, 2025	34.26	34.26	34.00	34.17	34.08	0.07%	1,681
Jul 15, 2025	34.43	34.43	34.14	34.14	34.05	-1.39%	2,053
Jul 14, 2025	34.49	34.64	34.46	34.62	34.53	-0.44%	1,586
Jul 11, 2025	34.73	34.83	34.72	34.78	34.68	-0.61%	2,629
Jul 10, 2025	34.73	35.03	34.73	34.99	34.89	0.60%	2,284
Jul 9, 2025	34.80	34.84	34.55	34.78	34.68	0.08%	3,528
Jul 8, 2025	34.40	34.77	34.40	34.75	34.66	0.97%	2,804
Jul 7, 2025	34.69	34.80	34.38	34.42	34.33	-1.22%	3,754
Jul 3, 2025	34.78	34.85	34.78	34.84	34.75	-0.30%	2,654
Jul 2, 2025	34.75	34.95	34.75	34.95	34.76	0.89%	3,030
Jul 1, 2025	34.26	34.84	34.26	34.64	34.45	2.23%	6,054
Jun 30, 2025	33.72	33.88	33.72	33.88	33.70	0.48%	2,999
Jun 27, 2025	33.70	33.77	33.69	33.72	33.54	0.60%	1,656
Jun 26, 2025	33.45	33.55	33.44	33.52	33.34	0.51%	2,024
Jun 25, 2025	33.53	33.53	33.32	33.35	33.17	-0.94%	22,326
Jun 24, 2025	33.67	33.67	33.67	33.67	33.49	0.32%	307
Jun 23, 2025	33.41	33.56	33.41	33.56	33.38	0.13%	1,029
Jun 20, 2025	33.59	33.59	33.48	33.51	33.34	0.40%	1,291
Jun 18, 2025	33.52	33.59	33.38	33.38	33.20	-0.49%	1,418
Jun 17, 2025	33.84	33.84	33.55	33.55	33.37	-0.72%	785
Jun 16, 2025	33.79	33.85	33.76	33.79	33.61	0.39%	3,060
Jun 13, 2025	33.90	33.90	33.66	33.66	33.48	-0.78%	989
Jun 12, 2025	33.73	33.92	33.73	33.92	33.74	0.07%	2,212
Jun 11, 2025	33.91	33.97	33.75	33.90	33.72	-0.24%	1,080
Jun 10, 2025	33.87	34.06	33.87	33.98	33.80	0.79%	1,136
Jun 9, 2025	33.60	33.75	33.60	33.72	33.54	0.38%	691
Jun 6, 2025	33.47	33.59	33.47	33.59	33.41	0.86%	2,285
Jun 5, 2025	33.52	33.52	33.19	33.30	33.12	-0.49%	7,154
Jun 4, 2025	33.58	33.58	33.46	33.46	33.29	-0.60%	9,828
Jun 3, 2025	33.34	33.73	33.34	33.66	33.40	0.76%	4,098