FlexShares Quality Divide... (QDF)
AMEX: QDF
· Real-Time Price · USD
77.95
0.30 (0.39%)
At close: Sep 10, 2025, 12:49 PM
QDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 77.68 | 77.76 | 77.49 | 77.65 | 77.65 | -0.22% | 18,882 |
| Sep 8, 2025 | 77.76 | 77.91 | 77.62 | 77.82 | 77.82 | 0.13% | 27,000 |
| Sep 5, 2025 | 78.24 | 78.24 | 77.39 | 77.72 | 77.72 | -0.12% | 16,949 |
| Sep 4, 2025 | 77.20 | 77.81 | 77.17 | 77.81 | 77.81 | 0.97% | 18,711 |
| Sep 3, 2025 | 76.84 | 77.09 | 76.71 | 77.06 | 77.06 | 0.57% | 46,900 |
| Sep 2, 2025 | 76.38 | 76.68 | 76.09 | 76.62 | 76.62 | -0.85% | 23,300 |
| Aug 29, 2025 | 77.51 | 77.57 | 77.11 | 77.28 | 77.28 | -0.50% | 53,346 |
| Aug 28, 2025 | 77.37 | 77.70 | 77.35 | 77.67 | 77.67 | 0.09% | 60,700 |
| Aug 27, 2025 | 77.39 | 77.61 | 77.38 | 77.60 | 77.60 | 0.32% | 18,927 |
| Aug 26, 2025 | 77.09 | 77.35 | 77.09 | 77.35 | 77.35 | 0.27% | 20,043 |
| Aug 25, 2025 | 77.33 | 77.42 | 77.14 | 77.14 | 77.14 | -0.49% | 12,137 |
| Aug 22, 2025 | 76.46 | 77.66 | 76.46 | 77.52 | 77.52 | 1.56% | 12,600 |
| Aug 21, 2025 | 76.25 | 76.46 | 76.10 | 76.33 | 76.33 | -0.26% | 21,300 |
| Aug 20, 2025 | 76.70 | 76.70 | 76.19 | 76.53 | 76.53 | -0.21% | 34,746 |
| Aug 19, 2025 | 76.90 | 77.08 | 76.51 | 76.69 | 76.69 | -0.13% | 22,842 |
| Aug 18, 2025 | 76.79 | 76.90 | 76.75 | 76.79 | 76.79 | -0.09% | 15,800 |
| Aug 15, 2025 | 77.13 | 77.14 | 76.75 | 76.86 | 76.86 | -0.45% | 27,200 |
| Aug 14, 2025 | 77.00 | 77.27 | 76.96 | 77.21 | 77.21 | -0.28% | 14,800 |
| Aug 13, 2025 | 77.11 | 77.45 | 77.06 | 77.43 | 77.43 | 0.72% | 29,800 |
| Aug 12, 2025 | 76.15 | 76.89 | 76.15 | 76.88 | 76.88 | 1.33% | 23,800 |