Northern Trust Developed Markets ex-US Quality Low Volatility ETF QLVD
35.27 USD +0.23 (+0.65%)
Regular-session close
35.27 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
35.24 Day range 35.29
30.52 52-week range 35.47
- YTD
- +10.85%
- 1 year
- +12.01%
QLVD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.24 | 35.29 | 35.24 | 35.29 | +0.25 | +0.71% | 934 |
| Nov 12, 2026 | 35.02 | 35.09 | 35.04 | 35.04 | +0.02 | +0.06% | 2,569 |
| Nov 11, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | -0.07 | -0.20% | 100 |
| Nov 10, 2026 | 35.09 | 35.09 | 35.09 | 35.09 | -0.22 | -0.62% | 100 |
| Nov 9, 2026 | 35.13 | 35.33 | 35.06 | 35.31 | +0.80 | +2.32% | 1,000 |
| Nov 6, 2026 | 34.68 | 34.68 | 34.51 | 34.51 | -0.53 | -1.51% | 1,400 |
| Nov 5, 2026 | 35.57 | 35.57 | 35.04 | 35.04 | -0.43 | -1.21% | 500 |
| Nov 4, 2026 | 35.35 | 35.47 | 35.33 | 35.47 | +0.87 | +2.51% | 2,700 |
| Nov 3, 2026 | 34.68 | 34.76 | 34.60 | 34.60 | -0.22 | -0.63% | 1,500 |
| Nov 2, 2026 | 34.84 | 34.96 | 34.80 | 34.82 | +0.11 | +0.32% | 2,400 |
| Oct 30, 2026 | 34.69 | 34.76 | 34.59 | 34.71 | +0.09 | +0.26% | 4,800 |
| Oct 29, 2026 | 34.51 | 34.62 | 34.51 | 34.62 | +0.23 | +0.67% | 400 |
| Oct 28, 2026 | 34.24 | 34.39 | 34.13 | 34.39 | -0.23 | -0.66% | 6,800 |
| Oct 27, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | +0.01 | +0.03% | 100 |
| Oct 26, 2026 | 34.61 | 34.61 | 34.61 | 34.61 | +0.08 | +0.23% | 200 |
| Oct 23, 2026 | 34.51 | 34.56 | 34.51 | 34.53 | -0.04 | -0.12% | 1,000 |
| Oct 22, 2026 | 34.56 | 34.57 | 34.46 | 34.57 | +0.21 | +0.61% | 600 |
| Oct 21, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | +0.09 | +0.26% | 100 |
| Oct 20, 2026 | 34.10 | 34.37 | 34.10 | 34.27 | +0.40 | +1.18% | 2,000 |
| Oct 19, 2026 | 33.91 | 33.91 | 33.83 | 33.87 | -0.17 | -0.50% | 300 |
| Oct 16, 2026 | 34.11 | 34.11 | 33.89 | 34.04 | +0.17 | +0.50% | 2,200 |
| Oct 15, 2026 | 33.64 | 33.89 | 33.64 | 33.87 | +0.59 | +1.77% | 9,400 |
| Oct 14, 2026 | 33.07 | 33.28 | 33.07 | 33.28 | +0.01 | +0.03% | 300 |
| Oct 13, 2026 | 33.30 | 33.38 | 33.17 | 33.27 | +0.26 | +0.79% | 1,100 |
| Oct 12, 2026 | 32.97 | 33.01 | 32.90 | 33.01 | -0.03 | -0.09% | 600 |
| Oct 9, 2026 | 33.04 | 33.04 | 33.04 | 33.04 | +0.14 | +0.43% | 100 |
| Oct 8, 2026 | 32.83 | 32.90 | 32.83 | 32.90 | +0.10 | +0.30% | 200 |
| Oct 7, 2026 | 32.81 | 32.81 | 32.80 | 32.80 | -0.24 | -0.73% | 300 |
| Oct 6, 2026 | 33.04 | 33.04 | 33.04 | 33.04 | +0.10 | +0.30% | 100 |
| Oct 5, 2026 | 32.89 | 32.94 | 32.83 | 32.94 | -0.06 | -0.18% | 2,900 |
| Oct 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | +0.19 | +0.58% | 100 |
| Oct 1, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | -0.25 | -0.76% | 100 |
| Sep 30, 2026 | 33.06 | 33.06 | 33.06 | 33.06 | -0.19 | -0.57% | 100 |
| Sep 29, 2026 | 33.32 | 33.33 | 33.25 | 33.25 | -0.25 | -0.75% | 1,000 |
| Sep 28, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | -0.12 | -0.36% | 100 |
| Sep 25, 2026 | 33.48 | 33.62 | 33.48 | 33.62 | +0.17 | +0.51% | 500 |
| Sep 24, 2026 | 33.46 | 33.46 | 33.45 | 33.45 | +0.02 | +0.06% | 200 |
| Sep 23, 2026 | 33.42 | 33.43 | 33.42 | 33.43 | -0.44 | -1.30% | 1,500 |
| Sep 22, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | +0.09 | +0.27% | 100 |
| Sep 21, 2026 | 33.76 | 33.78 | 33.76 | 33.78 | +0.17 | +0.51% | 100 |
| Sep 18, 2026 | 33.61 | 33.61 | 33.61 | 33.61 | -0.56 | -1.64% | 100 |
| Sep 17, 2026 | 34.21 | 34.21 | 34.17 | 34.17 | +0.30 | +0.89% | 2,200 |
| Sep 16, 2026 | 34.01 | 34.01 | 33.87 | 33.87 | -0.20 | -0.59% | 300 |
| Sep 15, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | -0.22 | -0.64% | 100 |
| Sep 14, 2026 | 34.29 | 34.29 | 34.29 | 34.29 | +0.22 | +0.65% | 100 |
| Sep 11, 2026 | 34.30 | 34.31 | 34.07 | 34.07 | +0.12 | +0.35% | 5,000 |
| Sep 10, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | -0.20 | -0.59% | 100 |
| Sep 9, 2026 | 34.28 | 34.28 | 34.15 | 34.15 | -0.29 | -0.84% | 500 |
| Sep 8, 2026 | 34.63 | 34.63 | 34.42 | 34.44 | -0.42 | -1.20% | 1,700 |
| Sep 4, 2026 | 34.88 | 34.88 | 34.86 | 34.86 | -0.06 | -0.17% | 200 |
| Sep 3, 2026 | 34.86 | 34.92 | 34.85 | 34.92 | +0.35 | +1.01% | 1,100 |
| Sep 2, 2026 | 34.62 | 34.62 | 34.47 | 34.57 | +0.15 | +0.44% | 1,900 |
| Sep 1, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | -0.15 | -0.43% | 100 |
| Aug 31, 2026 | 34.47 | 34.57 | 34.44 | 34.57 | -0.10 | -0.29% | 900 |
| Aug 28, 2026 | 34.66 | 34.67 | 34.66 | 34.67 | -0.01 | -0.03% | 300 |
| Aug 27, 2026 | 34.67 | 34.68 | 34.67 | 34.68 | -0.27 | -0.77% | 500 |
| Aug 26, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | -0.09 | -0.26% | 400 |
| Aug 25, 2026 | 35.04 | 35.04 | 35.04 | 35.04 | +0.15 | +0.43% | 100 |
| Aug 24, 2026 | 34.89 | 34.89 | 34.89 | 34.89 | -0.04 | -0.11% | 100 |
| Aug 21, 2026 | 34.94 | 34.94 | 34.93 | 34.93 | +0.24 | +0.69% | 600 |
| Aug 20, 2026 | 34.61 | 34.79 | 34.57 | 34.69 | 0.00 | 0.00% | 11,800 |
| Aug 19, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | +0.21 | +0.61% | 100 |
| Aug 18, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | -0.04 | -0.12% | 100 |
| Aug 17, 2026 | 34.58 | 34.58 | 34.45 | 34.52 | -0.13 | -0.38% | 200 |
| Aug 14, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | +0.03 | +0.09% | 1,000 |
65 days, newest first. Daily bars as drawn on the QLVD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.