FlexShares Quality Divide... (QDF)
AMEX: QDF
· Real-Time Price · USD
79.40
0.50 (0.63%)
At close: Sep 30, 2025, 3:59 PM
79.40
0.00%
After-hours: Sep 30, 2025, 05:46 PM EDT
QDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 79.07 | 79.07 | 78.78 | 78.91 | 78.91 | 0.01% | 21,138 |
| Sep 26, 2025 | 78.61 | 78.90 | 78.46 | 78.90 | 78.90 | 0.60% | 26,200 |
| Sep 25, 2025 | 78.41 | 78.49 | 78.07 | 78.43 | 78.43 | -0.44% | 36,136 |
| Sep 24, 2025 | 79.14 | 79.14 | 78.65 | 78.78 | 78.78 | -0.34% | 40,400 |
| Sep 23, 2025 | 79.16 | 79.47 | 78.91 | 79.05 | 79.05 | -0.28% | 36,200 |
| Sep 22, 2025 | 78.78 | 79.34 | 78.78 | 79.27 | 79.27 | 0.42% | 31,514 |
| Sep 19, 2025 | 78.97 | 78.97 | 78.56 | 78.94 | 78.94 | -0.01% | 15,401 |
| Sep 18, 2025 | 79.09 | 79.16 | 78.90 | 78.95 | 78.63 | 0.56% | 16,200 |
| Sep 17, 2025 | 78.61 | 78.94 | 78.05 | 78.51 | 78.19 | -0.04% | 23,700 |
| Sep 16, 2025 | 78.79 | 78.79 | 78.48 | 78.54 | 78.22 | -0.30% | 25,700 |
| Sep 15, 2025 | 78.68 | 78.78 | 78.59 | 78.78 | 78.45 | 0.33% | 29,519 |
| Sep 12, 2025 | 78.64 | 78.78 | 78.52 | 78.52 | 78.20 | -0.33% | 35,500 |
| Sep 11, 2025 | 78.32 | 78.82 | 78.31 | 78.78 | 78.45 | 0.96% | 32,424 |
| Sep 10, 2025 | 77.94 | 78.07 | 77.80 | 78.03 | 77.71 | 0.49% | 21,646 |
| Sep 9, 2025 | 77.68 | 77.76 | 77.49 | 77.65 | 77.33 | -0.22% | 18,900 |
| Sep 8, 2025 | 77.76 | 77.91 | 77.62 | 77.82 | 77.50 | 0.13% | 27,000 |
| Sep 5, 2025 | 78.24 | 78.24 | 77.39 | 77.72 | 77.40 | -0.12% | 16,949 |
| Sep 4, 2025 | 77.20 | 77.81 | 77.17 | 77.81 | 77.49 | 0.97% | 18,711 |
| Sep 3, 2025 | 76.84 | 77.09 | 76.71 | 77.06 | 76.74 | 0.57% | 46,900 |
| Sep 2, 2025 | 76.38 | 76.68 | 76.09 | 76.62 | 76.31 | -0.85% | 23,300 |