FlexShares Emerging Marke... (QLVE)
AMEX: QLVE
· Real-Time Price · USD
28.67
-0.02 (-0.06%)
At close: Sep 26, 2025, 1:22 PM
28.69
0.05%
After-hours: Sep 26, 2025, 04:08 PM EDT
QLVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.67 | 28.69 | 28.67 | 28.69 | 28.69 | 0.00% | 300 |
| Sep 25, 2025 | 28.64 | 28.69 | 28.64 | 28.69 | 28.69 | -0.90% | 310 |
| Sep 24, 2025 | 28.96 | 28.96 | 28.95 | 28.95 | 28.95 | -0.41% | 308 |
| Sep 23, 2025 | 29.11 | 29.11 | 29.07 | 29.07 | 29.07 | 0.17% | 708 |
| Sep 22, 2025 | 28.95 | 29.02 | 28.95 | 29.02 | 29.02 | 0.14% | 203 |
| Sep 19, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.86% | 100 |
| Sep 18, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.02 | -0.37% | 100 |
| Sep 17, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.14 | 0.41% | 100 |
| Sep 16, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.01 | 0.55% | 100 |
| Sep 15, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 28.85 | 0.66% | 100 |
| Sep 12, 2025 | 28.88 | 28.95 | 28.87 | 28.87 | 28.66 | 0.03% | 3,500 |
| Sep 11, 2025 | 28.76 | 28.86 | 28.76 | 28.86 | 28.66 | 0.73% | 110 |
| Sep 10, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.45 | 0.63% | 100 |
| Sep 9, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.27 | 0.46% | 100 |
| Sep 8, 2025 | 28.27 | 28.34 | 28.27 | 28.34 | 28.14 | 0.82% | 205 |
| Sep 5, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 27.92 | 0.46% | 100 |
| Sep 4, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.78 | -0.14% | 100 |
| Sep 3, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 27.82 | 0.29% | 100 |
| Sep 2, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.75 | 0.07% | 100 |
| Aug 29, 2025 | 27.86 | 27.92 | 27.86 | 27.92 | 27.72 | -0.57% | 200 |