FlexShares Developed Mark... (QLVD)
AMEX: QLVD
· Real-Time Price · USD
30.91
0.09 (0.29%)
At close: Sep 29, 2025, 3:58 PM
30.91
0.00%
After-hours: Sep 29, 2025, 04:08 PM EDT
QLVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 30.89 | 30.94 | 30.89 | 30.91 | 30.91 | 0.29% | 1,275 |
| Sep 26, 2025 | 30.80 | 30.91 | 30.80 | 30.82 | 30.82 | 0.69% | 2,543 |
| Sep 25, 2025 | 30.78 | 30.78 | 30.61 | 30.61 | 30.61 | -0.68% | 749 |
| Sep 24, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.61% | 100 |
| Sep 23, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.13% | 100 |
| Sep 22, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.26% | 218 |
| Sep 19, 2025 | 31.07 | 31.13 | 31.07 | 31.13 | 31.13 | -0.92% | 82,224 |
| Sep 18, 2025 | 31.35 | 31.42 | 31.35 | 31.42 | 31.26 | -0.16% | 707 |
| Sep 17, 2025 | 31.53 | 31.53 | 31.47 | 31.47 | 31.31 | -0.41% | 1,018 |
| Sep 16, 2025 | 31.57 | 31.60 | 31.57 | 31.60 | 31.44 | -0.13% | 200 |
| Sep 15, 2025 | 31.51 | 31.73 | 31.51 | 31.64 | 31.48 | 0.19% | 47,616 |
| Sep 12, 2025 | 31.66 | 31.69 | 31.46 | 31.58 | 31.42 | -0.47% | 12,600 |
| Sep 11, 2025 | 31.67 | 31.73 | 31.67 | 31.73 | 31.56 | 0.79% | 200 |
| Sep 10, 2025 | 31.45 | 31.48 | 31.40 | 31.48 | 31.32 | -0.16% | 1,600 |
| Sep 9, 2025 | 31.54 | 31.54 | 31.43 | 31.53 | 31.36 | -0.35% | 400 |
| Sep 8, 2025 | 31.46 | 31.64 | 31.46 | 31.64 | 31.48 | 0.51% | 2,400 |
| Sep 5, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.32 | 0.35% | 100 |
| Sep 4, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.20 | 0.38% | 200 |
| Sep 3, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.08 | 0.19% | 100 |
| Sep 2, 2025 | 31.17 | 31.19 | 31.17 | 31.19 | 31.03 | -1.08% | 900 |