Northern Trust Quality Dividend Defensive ETF QDEF
90.33 USD -0.09 (-0.10%)
Regular-session close
90.33 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
89.95 Day range 90.35
78.21 52-week range 91.90
- YTD
- +11.57%
- 1 year
- +12.87%
QDEF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 90.35 | 90.35 | 89.95 | 90.21 | -0.21 | -0.23% | 4,645 |
| Nov 12, 2026 | 90.37 | 90.94 | 90.37 | 90.42 | -0.19 | -0.21% | 6,000 |
| Nov 11, 2026 | 89.97 | 90.70 | 89.97 | 90.61 | +0.94 | +1.05% | 3,500 |
| Nov 10, 2026 | 89.37 | 89.67 | 89.09 | 89.67 | -0.27 | -0.30% | 3,100 |
| Nov 9, 2026 | 88.70 | 90.08 | 88.70 | 89.94 | +1.61 | +1.82% | 4,300 |
| Nov 6, 2026 | 88.24 | 88.84 | 88.24 | 88.33 | -0.26 | -0.29% | 5,900 |
| Nov 5, 2026 | 90.84 | 90.84 | 88.55 | 88.59 | -3.02 | -3.30% | 7,600 |
| Nov 4, 2026 | 90.99 | 91.77 | 90.99 | 91.61 | +1.33 | +1.47% | 4,900 |
| Nov 3, 2026 | 90.55 | 90.55 | 90.25 | 90.28 | -0.15 | -0.17% | 5,900 |
| Nov 2, 2026 | 90.72 | 91.16 | 90.43 | 90.43 | -0.23 | -0.25% | 4,900 |
| Oct 30, 2026 | 91.50 | 91.50 | 90.38 | 90.66 | -0.88 | -0.96% | 9,400 |
| Oct 29, 2026 | 91.37 | 91.54 | 91.17 | 91.54 | +0.44 | +0.48% | 8,600 |
| Oct 28, 2026 | 91.09 | 91.17 | 91.09 | 91.10 | -0.09 | -0.10% | 2,800 |
| Oct 27, 2026 | 91.46 | 91.46 | 91.04 | 91.19 | 0.00 | 0.00% | 4,600 |
| Oct 26, 2026 | 90.67 | 91.40 | 90.67 | 91.19 | +0.53 | +0.58% | 7,700 |
| Oct 23, 2026 | 90.97 | 91.04 | 90.60 | 90.66 | -0.77 | -0.84% | 4,200 |
| Oct 22, 2026 | 91.04 | 91.43 | 90.96 | 91.43 | -0.08 | -0.09% | 7,000 |
| Oct 21, 2026 | 91.27 | 91.54 | 91.27 | 91.51 | +0.19 | +0.21% | 23,500 |
| Oct 20, 2026 | 90.79 | 91.32 | 90.79 | 91.32 | +0.50 | +0.55% | 3,900 |
| Oct 19, 2026 | 91.11 | 91.11 | 90.82 | 90.82 | -0.18 | -0.20% | 10,800 |
| Oct 16, 2026 | 91.78 | 91.78 | 90.78 | 91.00 | -0.40 | -0.44% | 22,300 |
| Oct 15, 2026 | 91.02 | 91.43 | 91.02 | 91.40 | +0.66 | +0.73% | 9,800 |
| Oct 14, 2026 | 90.77 | 90.77 | 90.45 | 90.74 | -0.28 | -0.31% | 2,600 |
| Oct 13, 2026 | 90.99 | 91.12 | 90.93 | 91.02 | -0.06 | -0.07% | 3,000 |
| Oct 12, 2026 | 91.10 | 91.14 | 91.03 | 91.08 | +0.23 | +0.25% | 4,300 |
| Oct 9, 2026 | 90.79 | 91.00 | 90.79 | 90.85 | +0.11 | +0.12% | 1,900 |
| Oct 8, 2026 | 90.14 | 90.74 | 90.14 | 90.74 | +0.36 | +0.40% | 15,900 |
| Oct 7, 2026 | 90.29 | 90.38 | 90.28 | 90.38 | -0.07 | -0.08% | 9,700 |
| Oct 6, 2026 | 90.59 | 90.69 | 90.37 | 90.45 | +0.34 | +0.38% | 7,200 |
| Oct 5, 2026 | 90.03 | 90.36 | 89.99 | 90.11 | +0.42 | +0.47% | 18,600 |
| Oct 2, 2026 | 89.73 | 89.97 | 89.63 | 89.69 | +0.32 | +0.36% | 6,900 |
| Oct 1, 2026 | 89.06 | 89.48 | 88.88 | 89.37 | +0.39 | +0.44% | 3,300 |
| Sep 30, 2026 | 89.66 | 89.74 | 88.98 | 88.98 | -0.26 | -0.29% | 3,800 |
| Sep 29, 2026 | 89.55 | 89.55 | 89.04 | 89.24 | -0.19 | -0.21% | 9,100 |
| Sep 28, 2026 | 89.75 | 89.75 | 89.42 | 89.43 | -0.55 | -0.61% | 1,700 |
| Sep 25, 2026 | 89.59 | 89.98 | 89.54 | 89.98 | +0.55 | +0.62% | 6,200 |
| Sep 24, 2026 | 89.75 | 89.75 | 89.20 | 89.43 | -0.14 | -0.16% | 6,700 |
| Sep 23, 2026 | 90.30 | 90.30 | 89.57 | 89.57 | -0.89 | -0.98% | 16,300 |
| Sep 22, 2026 | 90.70 | 90.70 | 90.46 | 90.46 | -0.19 | -0.21% | 4,300 |
| Sep 21, 2026 | 90.05 | 90.65 | 90.05 | 90.65 | +0.72 | +0.80% | 1,900 |
| Sep 18, 2026 | 89.79 | 89.93 | 89.79 | 89.93 | -0.53 | -0.59% | 3,000 |
| Sep 17, 2026 | 90.49 | 90.49 | 90.09 | 90.46 | +0.79 | +0.88% | 7,100 |
| Sep 16, 2026 | 90.36 | 90.46 | 89.67 | 89.67 | -0.54 | -0.60% | 4,300 |
| Sep 15, 2026 | 90.11 | 90.24 | 90.02 | 90.21 | -0.15 | -0.17% | 2,600 |
| Sep 14, 2026 | 90.12 | 90.51 | 90.12 | 90.36 | -0.17 | -0.19% | 1,900 |
| Sep 11, 2026 | 90.57 | 90.77 | 90.53 | 90.53 | +0.62 | +0.69% | 4,800 |
| Sep 10, 2026 | 89.89 | 90.02 | 89.86 | 89.91 | -0.18 | -0.20% | 4,800 |
| Sep 9, 2026 | 90.04 | 90.18 | 89.99 | 90.09 | -0.57 | -0.63% | 3,300 |
| Sep 8, 2026 | 90.98 | 90.98 | 90.66 | 90.66 | -0.82 | -0.90% | 6,400 |
| Sep 4, 2026 | 91.69 | 91.69 | 91.46 | 91.48 | -0.42 | -0.46% | 5,000 |
| Sep 3, 2026 | 91.60 | 91.97 | 91.41 | 91.90 | +0.61 | +0.67% | 5,400 |
| Sep 2, 2026 | 91.10 | 91.39 | 91.10 | 91.29 | +0.70 | +0.77% | 4,200 |
| Sep 1, 2026 | 90.59 | 90.86 | 90.54 | 90.59 | -0.19 | -0.21% | 5,200 |
| Aug 31, 2026 | 91.07 | 91.07 | 90.67 | 90.78 | -0.49 | -0.54% | 3,000 |
| Aug 28, 2026 | 91.47 | 91.47 | 91.23 | 91.27 | -0.23 | -0.25% | 3,300 |
| Aug 27, 2026 | 91.12 | 91.67 | 91.12 | 91.50 | +0.28 | +0.31% | 5,700 |
| Aug 26, 2026 | 91.06 | 91.33 | 91.06 | 91.22 | -0.13 | -0.14% | 4,300 |
| Aug 25, 2026 | 91.19 | 91.35 | 91.19 | 91.35 | +0.10 | +0.11% | 1,400 |
| Aug 24, 2026 | 91.23 | 91.33 | 91.16 | 91.25 | +0.15 | +0.16% | 14,200 |
| Aug 21, 2026 | 91.00 | 91.32 | 91.00 | 91.10 | +0.37 | +0.41% | 3,000 |
| Aug 20, 2026 | 90.89 | 91.32 | 90.73 | 90.73 | -0.46 | -0.50% | 6,000 |
| Aug 19, 2026 | 91.04 | 91.70 | 91.04 | 91.19 | +0.25 | +0.27% | 18,800 |
| Aug 18, 2026 | 91.00 | 91.13 | 90.94 | 90.94 | +0.02 | +0.02% | 4,900 |
| Aug 17, 2026 | 91.19 | 91.19 | 90.92 | 90.92 | -0.45 | -0.49% | 22,200 |
| Aug 14, 2026 | 91.65 | 91.65 | 91.33 | 91.37 | -0.34 | -0.37% | 7,100 |
65 days, newest first. Daily bars as drawn on the QDEF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.