Global X S&P 500 Quality Dividend ETF QDIV
42.79 USD +0.12 (+0.29%)
Regular-session close
42.79 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
42.79 Day range 42.84
33.56 52-week range 43.28
- YTD
- +23.45%
- 1 year
- +24.02%
QDIV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.79 | 42.84 | 42.79 | 42.84 | +0.28 | +0.66% | 951 |
| Nov 12, 2026 | 42.80 | 42.80 | 42.56 | 42.56 | -0.23 | -0.54% | 3,100 |
| Nov 11, 2026 | 42.47 | 42.79 | 42.47 | 42.79 | +0.07 | +0.16% | 5,000 |
| Nov 10, 2026 | 42.17 | 42.79 | 42.17 | 42.72 | +0.13 | +0.31% | 1,500 |
| Nov 9, 2026 | 42.28 | 42.77 | 42.28 | 42.59 | +0.52 | +1.24% | 5,700 |
| Nov 6, 2026 | 41.91 | 42.26 | 41.70 | 42.07 | -0.59 | -1.38% | 5,100 |
| Nov 5, 2026 | 43.67 | 43.67 | 42.66 | 42.66 | -0.62 | -1.43% | 1,100 |
| Nov 4, 2026 | 42.90 | 43.32 | 42.90 | 43.28 | +1.25 | +2.97% | 2,800 |
| Nov 3, 2026 | 42.15 | 42.28 | 42.03 | 42.03 | -0.76 | -1.78% | 1,100 |
| Nov 2, 2026 | 42.31 | 42.80 | 42.31 | 42.79 | +0.48 | +1.13% | 3,400 |
| Oct 30, 2026 | 42.32 | 42.32 | 42.31 | 42.31 | +0.33 | +0.79% | 400 |
| Oct 29, 2026 | 41.72 | 41.98 | 41.72 | 41.98 | +0.54 | +1.30% | 500 |
| Oct 28, 2026 | 41.42 | 41.58 | 41.34 | 41.44 | -0.17 | -0.41% | 3,100 |
| Oct 27, 2026 | 41.84 | 41.94 | 41.50 | 41.61 | -0.42 | -1.00% | 1,400 |
| Oct 26, 2026 | 42.10 | 42.10 | 42.03 | 42.03 | -0.11 | -0.26% | 700 |
| Oct 23, 2026 | 42.46 | 42.46 | 42.05 | 42.14 | -0.41 | -0.96% | 3,800 |
| Oct 22, 2026 | 41.30 | 42.55 | 41.30 | 42.55 | +1.30 | +3.15% | 2,300 |
| Oct 21, 2026 | 41.24 | 41.25 | 41.15 | 41.25 | +0.02 | +0.05% | 2,500 |
| Oct 20, 2026 | 41.04 | 41.23 | 41.04 | 41.23 | +0.63 | +1.55% | 3,100 |
| Oct 19, 2026 | 40.78 | 40.78 | 40.60 | 40.60 | -0.25 | -0.61% | 2,900 |
| Oct 16, 2026 | 40.71 | 40.85 | 40.71 | 40.85 | +0.34 | +0.84% | 3,400 |
| Oct 15, 2026 | 40.32 | 40.70 | 40.32 | 40.51 | +0.68 | +1.71% | 17,000 |
| Oct 14, 2026 | 39.59 | 39.83 | 39.59 | 39.83 | +0.37 | +0.94% | 1,700 |
| Oct 13, 2026 | 39.45 | 39.47 | 39.45 | 39.46 | +0.23 | +0.59% | 600 |
| Oct 12, 2026 | 39.17 | 39.28 | 39.15 | 39.23 | +0.33 | +0.85% | 2,500 |
| Oct 9, 2026 | 38.94 | 38.94 | 38.90 | 38.90 | -0.04 | -0.10% | 500 |
| Oct 8, 2026 | 38.56 | 38.94 | 38.44 | 38.94 | +0.71 | +1.86% | 1,900 |
| Oct 7, 2026 | 38.36 | 38.49 | 38.23 | 38.23 | -0.19 | -0.49% | 1,600 |
| Oct 6, 2026 | 38.35 | 38.42 | 38.35 | 38.42 | +0.19 | +0.50% | 3,000 |
| Oct 5, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | -0.05 | -0.13% | 300 |
| Oct 2, 2026 | 38.37 | 38.37 | 38.25 | 38.28 | -0.18 | -0.47% | 1,900 |
| Oct 1, 2026 | 38.36 | 38.46 | 38.36 | 38.46 | +0.22 | +0.58% | 500 |
| Sep 30, 2026 | 38.53 | 38.53 | 38.24 | 38.24 | -0.27 | -0.70% | 400 |
| Sep 29, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | -0.22 | -0.57% | 400 |
| Sep 28, 2026 | 38.71 | 38.85 | 38.71 | 38.73 | -0.13 | -0.33% | 1,200 |
| Sep 25, 2026 | 38.63 | 38.86 | 38.63 | 38.86 | +0.09 | +0.23% | 5,300 |
| Sep 24, 2026 | 38.92 | 38.92 | 38.77 | 38.77 | -0.24 | -0.62% | 600 |
| Sep 23, 2026 | 39.23 | 39.23 | 39.01 | 39.01 | -0.19 | -0.48% | 700 |
| Sep 22, 2026 | 39.07 | 39.20 | 39.07 | 39.20 | 0.00 | 0.00% | 600 |
| Sep 21, 2026 | 39.42 | 39.42 | 39.20 | 39.20 | -0.18 | -0.46% | 600 |
| Sep 18, 2026 | 39.38 | 39.38 | 39.38 | 39.38 | -0.31 | -0.78% | 500 |
| Sep 17, 2026 | 39.73 | 39.73 | 39.54 | 39.69 | +0.17 | +0.43% | 900 |
| Sep 16, 2026 | 39.85 | 39.85 | 39.52 | 39.52 | -0.53 | -1.32% | 3,800 |
| Sep 15, 2026 | 40.10 | 40.10 | 40.05 | 40.05 | -0.05 | -0.12% | 300 |
| Sep 14, 2026 | 40.14 | 40.14 | 39.99 | 40.10 | +0.52 | +1.31% | 1,100 |
| Sep 11, 2026 | 39.51 | 39.58 | 39.51 | 39.58 | +0.20 | +0.51% | 500 |
| Sep 10, 2026 | 39.52 | 39.53 | 39.38 | 39.38 | -0.14 | -0.35% | 2,000 |
| Sep 9, 2026 | 39.68 | 39.68 | 39.52 | 39.52 | -0.39 | -0.98% | 500 |
| Sep 8, 2026 | 40.02 | 40.08 | 39.91 | 39.91 | -0.58 | -1.43% | 2,500 |
| Sep 4, 2026 | 40.59 | 40.59 | 40.49 | 40.49 | -0.41 | -1.00% | 600 |
| Sep 3, 2026 | 41.04 | 41.04 | 40.90 | 40.90 | +0.08 | +0.20% | 1,100 |
| Sep 2, 2026 | 40.95 | 40.98 | 40.82 | 40.82 | +0.16 | +0.39% | 1,400 |
| Sep 1, 2026 | 40.74 | 40.74 | 40.66 | 40.66 | -0.08 | -0.20% | 900 |
| Aug 31, 2026 | 40.82 | 40.82 | 40.74 | 40.74 | -0.11 | -0.27% | 1,100 |
| Aug 28, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | -0.03 | -0.07% | 600 |
| Aug 27, 2026 | 40.75 | 40.88 | 40.75 | 40.88 | -0.17 | -0.41% | 800 |
| Aug 26, 2026 | 41.05 | 41.08 | 41.05 | 41.05 | +0.04 | +0.10% | 1,300 |
| Aug 25, 2026 | 41.20 | 41.20 | 40.86 | 41.01 | -0.29 | -0.70% | 13,400 |
| Aug 24, 2026 | 41.28 | 41.30 | 41.13 | 41.30 | +0.22 | +0.54% | 3,300 |
| Aug 21, 2026 | 41.05 | 41.08 | 41.05 | 41.08 | +0.26 | +0.64% | 1,200 |
| Aug 20, 2026 | 40.86 | 40.86 | 40.82 | 40.82 | -0.28 | -0.68% | 500 |
| Aug 19, 2026 | 41.00 | 41.24 | 41.00 | 41.10 | +0.59 | +1.46% | 900 |
| Aug 18, 2026 | 40.51 | 40.51 | 40.51 | 40.51 | +0.35 | +0.87% | 300 |
| Aug 17, 2026 | 40.39 | 40.39 | 40.16 | 40.16 | -0.43 | -1.06% | 1,800 |
| Aug 14, 2026 | 40.49 | 40.62 | 40.49 | 40.59 | -0.06 | -0.15% | 1,300 |
65 days, newest first. Daily bars as drawn on the QDIV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.