Global X S&P 500® Quality Dividend ETF

QDIV
🏛️ usa →
35.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.65 32.95 32.65 32.86 0.0M
2021-12-30 33.00 33.00 32.79 32.79 0.0M
2021-12-29 32.95 33.00 32.94 32.97 0.0M
2021-12-28 33.00 33.00 32.86 32.87 0.0M
2021-12-27 32.31 32.76 32.30 32.76 0.0M
2021-12-23 32.54 32.54 32.34 32.40 0.0M
2021-12-22 32.00 32.22 31.96 32.14 0.1M
2021-12-21 31.89 32.00 31.85 31.99 0.0M
2021-12-20 31.84 31.84 31.31 31.42 0.0M
2021-12-17 32.18 32.18 32.03 32.03 0.0M
2021-12-16 32.49 32.70 32.49 32.60 0.0M
2021-12-15 31.89 32.28 31.89 32.28 0.0M
2021-12-14 32.07 32.07 31.92 31.92 0.0M
2021-12-13 31.86 32.02 31.86 32.02 0.0M
2021-12-10 32.17 32.17 32.17 32.17 0.0M
2021-12-09 31.83 31.96 31.83 31.96 0.0M
2021-12-08 32.10 32.10 32.10 32.10 0.0M
2021-12-07 32.00 32.10 32.00 32.10 0.0M
2021-12-06 31.74 31.74 31.74 31.74 0.0M
2021-12-03 31.68 31.68 31.23 31.32 0.0M
2021-12-02 31.00 31.43 31.00 31.43 0.0M
2021-12-01 31.61 31.65 30.80 30.80 0.0M
2021-11-30 31.83 31.83 31.03 31.03 0.0M
2021-11-29 31.86 31.90 31.70 31.90 0.0M
2021-11-26 32.15 32.15 31.78 31.78 0.0M
2021-11-24 32.51 32.51 32.51 32.51 0.0M
2021-11-23 32.49 32.61 32.49 32.61 0.0M
2021-11-22 32.34 32.52 32.34 32.41 0.0M
2021-11-19 32.19 32.19 32.08 32.08 0.0M
2021-11-18 32.38 32.38 32.38 32.38 0.0M
2021-11-17 32.67 32.67 32.46 32.55 0.0M
2021-11-16 32.94 32.94 32.76 32.76 0.0M
2021-11-15 32.75 32.75 32.75 32.75 0.0M
2021-11-12 32.75 32.75 32.70 32.70 0.0M
2021-11-11 32.70 32.70 32.56 32.60 0.0M
2021-11-10 32.53 32.53 32.53 32.53 0.0M
2021-11-09 32.37 32.52 32.37 32.52 0.0M
2021-11-08 32.62 32.62 32.52 32.52 0.0M
2021-11-05 32.60 32.60 32.44 32.44 0.0M
2021-11-04 32.21 32.21 32.19 32.19 0.0M
2021-11-03 32.42 32.42 32.42 32.42 0.0M
2021-11-02 32.21 32.26 32.21 32.21 0.0M
2021-11-01 32.10 32.12 32.10 32.12 0.0M
2021-10-29 32.24 32.25 31.99 31.99 0.0M
2021-10-28 32.00 32.09 32.00 32.09 0.0M
2021-10-27 32.47 32.47 31.82 31.82 0.0M
2021-10-26 32.44 32.49 32.40 32.40 0.0M
2021-10-25 32.45 32.47 32.40 32.45 0.0M
2021-10-22 32.46 32.46 32.46 32.46 0.0M
2021-10-21 32.60 32.60 32.28 32.28 0.0M
2021-10-20 32.38 32.44 32.38 32.44 0.0M
2021-10-19 32.09 32.09 32.09 32.09 0.0M
2021-10-18 31.92 31.92 31.92 31.92 0.0M
2021-10-15 32.07 32.07 31.90 31.90 0.0M
2021-10-14 31.84 31.84 31.84 31.84 0.0M
2021-10-13 31.15 31.34 31.15 31.34 0.0M
2021-10-12 31.41 31.43 31.36 31.36 0.0M
2021-10-11 31.45 31.45 31.43 31.43 0.0M
2021-10-08 31.57 31.57 31.48 31.56 0.0M
2021-10-07 31.49 31.49 31.49 31.49 0.0M
2021-10-06 31.26 31.30 31.17 31.30 0.0M
2021-10-05 31.30 31.30 31.30 31.30 0.0M
2021-10-04 31.30 31.30 31.10 31.10 0.0M
2021-10-01 30.89 31.14 30.89 31.14 0.0M
2021-09-30 31.04 31.04 30.80 30.80 0.0M
2021-09-29 31.26 31.36 31.26 31.35 0.0M
2021-09-28 31.61 31.61 31.19 31.19 0.0M
2021-09-27 31.49 31.49 31.49 31.49 0.0M
2021-09-24 31.09 31.18 31.09 31.18 0.0M
2021-09-23 30.85 31.08 30.85 31.08 0.0M
2021-09-22 30.29 30.58 30.29 30.58 0.0M
2021-09-21 30.20 30.24 30.20 30.24 0.0M
2021-09-20 30.64 30.64 30.33 30.33 0.0M
2021-09-17 30.89 30.89 30.84 30.84 0.0M
2021-09-16 31.26 31.26 31.02 31.02 0.0M
2021-09-15 31.21 31.21 31.21 31.21 0.0M
2021-09-14 30.84 30.84 30.81 30.81 0.0M
2021-09-13 31.28 31.28 31.11 31.11 0.0M
2021-09-10 31.02 31.03 30.88 30.88 0.0M
2021-09-09 31.02 31.02 31.02 31.02 0.0M
2021-09-08 31.09 31.09 31.09 31.09 0.0M
2021-09-07 31.10 31.10 31.08 31.08 0.0M
2021-09-03 31.44 31.44 31.44 31.44 0.0M
2021-09-02 31.60 31.60 31.60 31.60 0.0M
2021-09-01 31.39 31.39 31.39 31.39 0.0M
2021-08-31 31.56 31.56 31.45 31.50 0.0M
2021-08-30 31.75 31.75 31.46 31.46 0.0M
2021-08-27 31.56 31.60 31.56 31.60 0.0M
2021-08-26 31.30 31.30 31.25 31.25 0.0M
2021-08-25 31.15 31.48 31.15 31.47 0.0M
2021-08-24 31.30 31.30 31.18 31.26 0.0M
2021-08-23 31.30 31.30 31.18 31.18 0.0M
2021-08-20 30.91 30.98 30.86 30.98 0.0M
2021-08-19 30.88 30.88 30.75 30.75 0.0M
2021-08-18 31.32 31.33 30.91 30.91 0.0M
2021-08-17 31.36 31.36 31.31 31.31 0.0M
2021-08-16 31.50 31.54 31.49 31.54 0.0M
2021-08-13 31.52 31.52 31.48 31.48 0.0M
2021-08-12 31.48 31.52 31.48 31.52 0.0M
2021-08-11 31.48 31.48 31.48 31.48 0.0M
2021-08-10 31.23 31.23 31.23 31.23 0.0M
2021-08-09 30.85 30.94 30.85 30.94 0.0M
2021-08-06 30.94 30.94 30.94 30.94 0.0M
2021-08-05 30.71 30.71 30.71 30.71 0.0M
2021-08-04 30.68 30.71 30.60 30.60 0.0M
2021-08-03 31.07 31.07 31.07 31.07 0.0M
2021-08-02 30.78 30.78 30.76 30.76 0.0M
2021-07-30 31.00 31.00 30.82 30.82 0.0M
2021-07-29 31.00 31.00 30.99 30.99 0.0M
2021-07-28 30.76 30.76 30.76 30.76 0.0M
2021-07-27 30.79 30.84 30.79 30.84 0.0M
2021-07-26 30.88 30.88 30.88 30.88 0.0M
2021-07-23 30.76 30.76 30.76 30.76 0.0M
2021-07-22 30.49 30.51 30.49 30.51 0.0M
2021-07-21 30.81 30.82 30.81 30.81 0.0M
2021-07-20 30.21 30.54 30.21 30.53 0.0M
2021-07-19 30.36 30.36 29.89 29.98 0.0M
2021-07-16 30.96 30.96 30.58 30.58 0.0M
2021-07-15 30.96 30.96 30.96 30.96 0.0M
2021-07-14 30.92 30.92 30.92 30.92 0.0M
2021-07-13 31.12 31.12 30.90 30.90 0.0M
2021-07-12 31.27 31.27 30.99 31.25 0.0M
2021-07-09 31.12 31.20 31.11 31.20 0.0M
2021-07-08 30.52 30.58 30.52 30.58 0.0M
2021-07-07 30.80 30.94 30.80 30.94 0.0M
2021-07-06 31.30 31.30 30.62 30.85 0.0M
2021-07-02 31.28 31.28 31.28 31.28 0.0M
2021-07-01 31.30 31.30 31.23 31.23 0.0M
2021-06-30 30.85 31.04 30.85 31.04 0.0M
2021-06-29 30.93 30.93 30.83 30.83 0.0M
2021-06-28 30.91 30.91 30.91 30.91 0.0M
2021-06-25 30.90 31.13 30.90 31.13 0.0M
2021-06-24 30.64 30.83 30.64 30.83 0.0M
2021-06-23 30.90 30.90 30.68 30.68 0.0M
2021-06-22 30.73 30.74 30.72 30.74 0.0M
2021-06-21 30.59 30.69 30.59 30.68 0.0M
2021-06-18 30.26 30.26 30.06 30.06 0.0M
2021-06-17 31.03 31.18 30.53 30.58 0.0M
2021-06-16 31.35 31.38 31.21 31.27 0.0M
2021-06-15 31.64 31.64 31.37 31.48 0.0M
2021-06-14 31.50 31.50 31.40 31.45 0.0M
2021-06-11 31.65 31.66 31.65 31.66 0.0M
2021-06-10 32.00 32.00 31.68 31.68 0.0M
2021-06-09 31.87 31.87 31.71 31.71 0.0M
2021-06-08 31.86 31.96 31.76 31.96 0.0M
2021-06-07 32.00 32.00 31.84 31.89 0.0M
2021-06-04 31.94 31.95 31.84 31.95 0.0M
2021-06-03 31.90 31.90 31.79 31.87 0.0M
2021-06-02 31.88 31.88 31.88 31.88 0.0M
2021-06-01 31.78 31.82 31.78 31.82 0.0M
2021-05-28 31.74 31.74 31.42 31.56 0.0M
2021-05-27 31.37 31.56 31.37 31.41 0.0M
2021-05-26 31.17 31.40 31.17 31.34 0.0M
2021-05-25 31.41 31.42 31.25 31.25 0.0M
2021-05-24 31.60 31.62 31.52 31.56 0.0M
2021-05-21 31.49 31.49 31.43 31.43 0.0M
2021-05-20 31.34 31.42 31.29 31.29 0.0M
2021-05-19 31.00 31.20 30.87 31.20 0.0M
2021-05-18 31.96 31.96 31.47 31.47 0.0M
2021-05-17 31.77 31.88 31.77 31.88 0.0M
2021-05-14 31.66 31.83 31.66 31.75 0.0M
2021-05-13 30.89 31.37 30.89 31.37 0.0M
2021-05-12 31.43 31.43 30.85 30.85 0.0M
2021-05-11 31.73 31.73 31.17 31.32 0.0M
2021-05-10 31.94 32.00 31.74 31.74 0.0M
2021-05-07 31.43 31.67 31.39 31.67 0.0M
2021-05-06 31.14 31.39 30.92 31.39 0.0M
2021-05-05 30.80 31.00 30.80 30.97 0.0M
2021-05-04 30.70 30.99 30.70 30.99 0.0M
2021-05-03 30.93 30.93 30.74 30.74 0.0M
2021-04-30 30.60 30.60 30.50 30.50 0.0M
2021-04-29 30.59 30.72 30.59 30.72 0.0M
2021-04-28 30.44 30.49 30.37 30.37 0.0M
2021-04-27 30.48 30.48 30.34 30.40 0.0M
2021-04-26 30.47 30.55 30.33 30.33 0.0M
2021-04-23 30.19 30.32 30.07 30.30 0.0M
2021-04-22 30.05 30.05 30.05 30.05 0.0M
2021-04-21 30.15 30.34 30.15 30.34 0.0M
2021-04-20 30.00 30.00 29.99 29.99 0.0M
2021-04-19 30.34 30.34 30.09 30.11 0.0M
2021-04-16 30.20 30.22 30.16 30.20 0.0M
2021-04-15 29.95 30.06 29.91 30.06 0.0M
2021-04-14 29.87 29.91 29.87 29.91 0.0M
2021-04-13 29.80 29.84 29.80 29.84 0.0M
2021-04-12 29.91 29.97 29.91 29.97 0.0M
2021-04-09 29.70 29.89 29.67 29.89 0.0M
2021-04-08 29.71 29.76 29.71 29.74 0.0M
2021-04-07 29.82 29.83 29.82 29.83 0.0M
2021-04-06 29.96 29.96 29.81 29.82 0.0M
2021-04-05 29.75 29.87 29.74 29.82 0.0M
2021-04-01 29.77 29.77 29.50 29.73 0.0M
2021-03-31 29.53 29.72 29.51 29.63 0.0M
2021-03-30 29.93 29.93 29.71 29.74 0.0M
2021-03-29 29.76 29.76 29.76 29.76 0.0M
2021-03-26 29.54 29.79 29.50 29.79 0.0M
2021-03-25 28.80 29.25 28.79 29.25 0.0M
2021-03-24 29.00 29.01 28.74 28.74 0.0M
2021-03-23 29.13 29.13 28.69 28.69 0.0M
2021-03-22 29.13 29.13 29.00 29.11 0.0M
2021-03-19 29.25 29.25 29.14 29.14 0.0M
2021-03-18 29.65 29.81 29.33 29.33 0.0M
2021-03-17 29.26 29.46 29.24 29.46 0.0M
2021-03-16 29.77 29.77 29.41 29.41 0.0M
2021-03-15 29.34 29.59 29.34 29.59 0.0M
2021-03-12 29.45 29.48 29.45 29.48 0.0M
2021-03-11 29.40 29.40 29.22 29.22 0.0M
2021-03-10 28.75 29.29 28.75 29.21 0.0M
2021-03-09 29.16 29.16 28.90 28.92 0.0M
2021-03-08 28.79 29.01 28.63 29.01 0.0M
2021-03-05 27.99 28.68 27.99 28.56 0.0M
2021-03-04 27.75 27.82 27.75 27.82 0.0M
2021-03-03 28.50 28.51 28.23 28.23 0.0M
2021-03-02 28.13 28.25 28.13 28.22 0.0M
2021-03-01 28.28 28.31 28.24 28.24 0.0M
2021-02-26 27.94 27.95 27.75 27.75 0.0M
2021-02-25 28.80 28.80 28.12 28.12 0.0M
2021-02-24 28.57 28.65 28.52 28.65 0.0M
2021-02-23 28.18 28.21 28.02 28.21 0.0M
2021-02-22 27.97 27.97 27.97 27.97 0.0M
2021-02-19 27.58 27.77 27.58 27.77 0.0M
2021-02-18 27.53 27.63 27.53 27.63 0.0M
2021-02-17 27.50 27.66 27.50 27.66 0.0M
2021-02-16 27.78 27.78 27.61 27.62 0.0M
2021-02-12 27.42 27.58 27.42 27.58 0.0M
2021-02-11 27.49 27.49 27.28 27.40 0.0M
2021-02-10 27.56 27.56 27.43 27.46 0.0M
2021-02-09 27.34 27.44 27.33 27.42 0.0M
2021-02-08 27.44 27.44 27.41 27.41 0.0M
2021-02-05 27.24 27.24 27.19 27.19 0.0M
2021-02-04 27.01 27.17 27.01 27.09 0.0M
2021-02-03 26.85 26.85 26.84 26.84 0.0M
2021-02-02 26.59 26.96 26.59 26.80 0.0M
2021-02-01 26.38 26.58 26.38 26.58 0.0M
2021-01-29 26.73 26.73 26.35 26.35 0.0M
2021-01-28 26.91 26.91 26.83 26.83 0.0M
2021-01-27 27.07 27.07 26.79 26.79 0.0M
2021-01-26 27.03 27.12 26.95 27.12 0.0M
2021-01-25 27.00 27.10 26.89 27.08 0.0M
2021-01-22 26.98 27.06 26.98 27.06 0.0M
2021-01-21 27.21 27.21 27.00 27.12 0.0M
2021-01-20 27.12 27.21 27.09 27.21 0.0M
2021-01-19 27.04 27.21 27.04 27.12 0.0M
2021-01-15 26.97 27.05 26.97 27.05 0.0M
2021-01-14 27.07 27.22 27.07 27.22 0.0M
2021-01-13 27.00 27.07 26.93 27.07 0.0M
2021-01-12 27.07 27.07 27.07 27.07 0.0M
2021-01-11 26.73 26.81 26.73 26.81 0.0M
2021-01-08 27.05 27.05 26.55 26.84 0.0M
2021-01-07 26.86 26.91 26.86 26.87 0.0M
2021-01-06 26.52 26.77 26.50 26.70 0.0M
2021-01-05 25.68 25.95 25.68 25.95 0.0M
2021-01-04 26.19 26.23 25.72 25.72 0.0M