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
2022-12-30 31.71 31.73 31.46 31.73 0.0M
2022-12-29 31.66 31.87 31.66 31.76 0.0M
2022-12-28 31.93 31.93 31.43 31.47 0.0M
2022-12-27 31.95 31.99 31.91 31.99 0.0M
2022-12-23 31.59 31.84 31.49 31.80 0.0M
2022-12-22 31.50 31.50 31.13 31.48 0.0M
2022-12-21 31.60 31.85 31.59 31.75 0.0M
2022-12-20 31.25 31.47 31.25 31.37 0.0M
2022-12-19 31.55 31.55 31.33 31.33 0.0M
2022-12-16 31.52 31.54 31.30 31.54 0.0M
2022-12-15 31.85 31.91 31.48 31.81 0.0M
2022-12-14 32.83 32.83 32.46 32.46 0.0M
2022-12-13 33.14 33.14 32.57 32.64 0.0M
2022-12-12 32.06 32.50 32.06 32.50 0.0M
2022-12-09 32.23 32.30 32.01 32.01 0.0M
2022-12-08 32.38 32.38 32.17 32.23 0.0M
2022-12-07 32.17 32.34 32.05 32.12 0.0M
2022-12-06 32.52 32.52 31.95 32.18 0.0M
2022-12-05 33.00 33.00 32.42 32.46 0.1M
2022-12-02 33.06 33.22 32.93 33.21 0.0M
2022-12-01 33.16 33.30 33.11 33.29 0.0M
2022-11-30 32.68 33.28 32.40 33.28 0.0M
2022-11-29 32.59 32.72 32.56 32.69 0.0M
2022-11-28 32.70 32.71 32.46 32.46 0.0M
2022-11-25 32.99 33.13 32.99 33.09 0.0M
2022-11-23 32.83 32.96 32.76 32.88 0.0M
2022-11-22 32.74 32.85 32.72 32.85 0.0M
2022-11-21 32.21 32.35 32.16 32.35 0.0M
2022-11-18 32.34 32.36 32.16 32.23 0.0M
2022-11-17 31.91 31.99 31.86 31.99 0.0M
2022-11-16 32.16 32.22 31.94 32.02 0.0M
2022-11-15 32.59 32.59 32.35 32.35 0.0M
2022-11-14 32.41 32.62 32.16 32.16 0.0M
2022-11-11 32.23 32.53 32.23 32.49 0.0M
2022-11-10 31.79 32.14 31.79 32.10 0.1M
2022-11-09 31.18 31.18 30.77 30.77 0.0M
2022-11-08 31.29 31.62 31.29 31.38 0.0M
2022-11-07 31.09 31.28 31.02 31.22 0.0M
2022-11-04 30.72 31.04 30.71 30.94 0.0M
2022-11-03 30.19 30.54 30.19 30.36 0.0M
2022-11-02 31.17 31.52 30.63 30.71 0.0M
2022-11-01 31.12 31.52 31.12 31.28 0.0M
2022-10-31 31.14 31.24 31.01 31.12 0.0M
2022-10-28 31.19 31.22 31.19 31.22 0.0M
2022-10-27 30.88 30.94 30.53 30.53 0.0M
2022-10-26 30.30 30.73 30.30 30.45 0.0M
2022-10-25 30.27 30.27 30.27 30.27 0.0M
2022-10-24 29.97 30.06 29.84 29.94 0.0M
2022-10-21 29.27 29.65 29.27 29.56 0.0M
2022-10-20 29.06 29.06 28.87 28.87 0.0M
2022-10-19 29.18 29.27 29.18 29.26 0.0M
2022-10-18 29.58 29.62 29.45 29.53 0.0M
2022-10-17 29.13 29.29 29.13 29.18 0.0M
2022-10-14 29.40 29.40 28.66 28.66 0.0M
2022-10-13 27.96 29.26 27.96 29.23 0.0M
2022-10-12 28.42 28.50 28.36 28.36 0.0M
2022-10-11 28.17 28.73 28.17 28.36 0.1M
2022-10-10 28.69 28.69 28.42 28.46 0.0M
2022-10-07 28.64 28.64 28.48 28.48 0.0M
2022-10-06 29.45 29.45 29.11 29.16 0.0M
2022-10-05 29.43 29.53 29.25 29.50 0.0M
2022-10-04 29.48 29.67 29.41 29.67 0.0M
2022-10-03 28.59 28.72 28.53 28.72 0.0M
2022-09-30 28.23 28.23 27.93 27.93 0.0M
2022-09-29 28.08 28.35 28.08 28.31 0.0M
2022-09-28 28.33 28.85 28.33 28.84 0.0M
2022-09-27 28.49 28.60 28.05 28.12 0.0M
2022-09-26 28.56 28.56 28.24 28.36 0.0M
2022-09-23 29.00 29.00 28.35 28.66 0.0M
2022-09-22 29.65 29.65 29.25 29.34 0.1M
2022-09-21 30.30 30.43 29.57 29.57 0.0M
2022-09-20 30.12 30.12 29.74 29.87 0.0M
2022-09-19 30.28 30.35 30.07 30.35 0.0M
2022-09-16 29.93 30.08 29.82 30.08 0.0M
2022-09-15 30.61 30.61 30.34 30.34 0.0M
2022-09-14 30.62 30.62 30.33 30.44 0.0M
2022-09-13 31.24 31.24 30.38 30.45 0.0M
2022-09-12 31.62 31.83 31.62 31.71 0.0M
2022-09-09 31.48 31.49 31.41 31.42 0.0M
2022-09-08 30.98 30.98 30.86 30.97 0.0M
2022-09-07 30.26 30.79 30.26 30.79 0.0M
2022-09-06 30.47 30.47 30.26 30.26 0.0M
2022-09-02 31.07 31.13 30.44 30.45 0.0M
2022-09-01 30.44 30.61 30.44 30.61 0.0M
2022-08-31 30.85 30.85 30.65 30.65 0.0M
2022-08-30 31.25 31.25 30.87 30.89 0.0M
2022-08-29 31.24 31.38 31.15 31.25 0.0M
2022-08-26 32.00 32.00 31.43 31.43 0.0M
2022-08-25 32.20 32.33 32.19 32.32 0.0M
2022-08-24 31.89 31.96 31.88 31.92 0.0M
2022-08-23 31.95 31.96 31.92 31.92 0.0M
2022-08-22 32.22 32.22 31.83 31.83 0.0M
2022-08-19 32.62 32.62 32.43 32.49 0.0M
2022-08-18 32.75 32.81 32.64 32.81 0.0M
2022-08-17 32.68 32.70 32.52 32.67 0.0M
2022-08-16 32.74 33.06 32.74 32.93 0.0M
2022-08-15 32.51 32.74 32.45 32.74 0.0M
2022-08-12 32.41 32.70 32.37 32.66 0.0M
2022-08-11 32.12 32.44 32.12 32.18 0.0M
2022-08-10 31.65 31.98 31.65 31.98 0.0M
2022-08-09 31.35 31.38 31.18 31.29 0.0M
2022-08-08 31.29 31.53 31.25 31.27 0.0M
2022-08-05 30.86 31.25 30.86 31.23 0.0M
2022-08-04 31.31 31.33 31.08 31.08 0.2M
2022-08-03 31.41 31.41 31.37 31.37 0.0M
2022-08-02 31.45 31.51 31.12 31.12 0.0M
2022-08-01 31.38 31.46 31.32 31.39 0.0M
2022-07-29 31.39 31.57 31.33 31.49 0.0M
2022-07-28 31.02 31.20 30.75 31.20 0.0M
2022-07-27 30.88 30.94 30.88 30.94 0.0M
2022-07-26 30.56 30.56 30.55 30.55 0.0M
2022-07-25 30.67 30.77 30.64 30.77 0.0M
2022-07-22 30.86 30.93 30.42 30.62 0.0M
2022-07-21 30.50 30.73 30.50 30.73 0.0M
2022-07-20 30.80 30.80 30.66 30.66 0.0M
2022-07-19 30.12 30.67 30.12 30.67 0.0M
2022-07-18 30.15 30.38 29.89 29.89 0.0M
2022-07-15 29.96 29.96 29.94 29.96 0.0M
2022-07-14 29.28 29.40 29.17 29.40 0.2M
2022-07-13 29.82 29.96 29.82 29.85 0.0M
2022-07-12 30.33 30.33 30.03 30.09 0.0M
2022-07-11 30.29 30.29 30.06 30.07 0.0M
2022-07-08 30.41 30.41 30.34 30.38 0.0M
2022-07-07 30.25 30.46 30.24 30.46 0.0M
2022-07-06 29.83 30.10 29.83 29.99 0.0M
2022-07-05 29.82 30.06 29.45 30.06 0.1M
2022-07-01 29.97 30.38 29.78 30.38 0.0M
2022-06-30 30.18 30.18 29.94 29.99 0.0M
2022-06-29 30.35 30.35 30.27 30.32 0.0M
2022-06-28 30.85 30.90 30.47 30.56 0.0M
2022-06-27 30.83 30.92 30.69 30.83 0.0M
2022-06-24 30.78 30.83 30.72 30.83 0.0M
2022-06-23 30.00 30.00 29.68 29.86 0.0M
2022-06-22 29.87 30.14 29.87 29.99 0.0M
2022-06-21 29.83 30.11 29.83 30.08 0.0M
2022-06-17 29.81 29.92 29.19 29.49 0.0M
2022-06-16 30.26 30.26 29.51 29.66 0.0M
2022-06-15 30.95 31.55 30.70 30.76 0.2M
2022-06-14 31.04 31.04 30.36 30.65 0.0M
2022-06-13 31.41 31.41 30.67 30.85 0.0M
2022-06-10 32.30 32.30 31.95 31.97 0.0M
2022-06-09 33.38 33.38 32.70 32.70 0.0M
2022-06-08 33.81 33.81 33.36 33.40 0.0M
2022-06-07 33.31 33.85 33.24 33.85 0.0M
2022-06-06 33.65 33.65 33.40 33.44 0.0M
2022-06-03 33.37 33.37 33.30 33.32 0.0M
2022-06-02 33.33 33.58 33.32 33.58 0.0M
2022-06-01 33.33 33.50 33.14 33.34 0.0M
2022-05-31 33.61 33.72 33.46 33.53 0.0M
2022-05-27 33.43 33.72 33.43 33.72 0.0M
2022-05-26 33.28 33.34 33.17 33.25 0.0M
2022-05-25 32.29 32.81 32.29 32.72 0.0M
2022-05-24 31.97 32.26 31.66 32.21 0.0M
2022-05-23 31.88 32.41 31.88 32.20 0.0M
2022-05-20 31.97 31.97 31.17 31.61 0.0M
2022-05-19 31.56 31.77 31.56 31.62 0.0M
2022-05-18 33.10 33.10 31.90 32.00 0.0M
2022-05-17 33.08 33.29 32.88 33.24 0.0M
2022-05-16 32.58 32.83 32.43 32.63 0.0M
2022-05-13 32.17 32.57 32.17 32.43 0.0M
2022-05-12 31.80 32.03 31.74 31.94 0.0M
2022-05-11 32.18 32.53 31.91 31.91 0.0M
2022-05-10 32.76 32.76 31.92 32.15 0.0M
2022-05-09 32.72 32.72 32.39 32.39 0.0M
2022-05-06 32.61 33.13 32.61 33.11 0.0M
2022-05-05 33.60 33.60 32.61 33.01 0.0M
2022-05-04 33.20 33.92 33.09 33.92 0.0M
2022-05-03 32.83 33.03 32.83 33.03 0.0M
2022-05-02 32.63 32.75 32.26 32.62 0.0M
2022-04-29 33.29 33.29 32.39 32.39 0.0M
2022-04-28 33.25 33.46 33.13 33.34 0.0M
2022-04-27 32.81 32.81 32.68 32.81 0.0M
2022-04-26 33.20 33.20 32.81 32.81 0.0M
2022-04-25 33.20 33.32 32.47 33.32 0.0M
2022-04-22 34.23 34.23 33.40 33.40 0.0M
2022-04-21 34.90 35.07 34.15 34.26 0.0M
2022-04-20 34.38 34.82 34.38 34.71 0.0M
2022-04-19 34.28 34.44 34.28 34.36 0.0M
2022-04-18 33.83 34.11 33.83 33.92 0.0M
2022-04-14 33.84 33.84 33.83 33.83 0.0M
2022-04-13 33.58 33.83 33.58 33.83 0.0M
2022-04-12 33.93 33.93 33.58 33.60 0.0M
2022-04-11 33.83 33.83 33.54 33.54 0.0M
2022-04-08 33.68 33.80 33.56 33.78 0.0M
2022-04-07 33.47 33.51 33.10 33.50 0.0M
2022-04-06 33.52 36.16 33.39 33.47 0.1M
2022-04-05 33.88 33.94 33.46 33.46 0.0M
2022-04-04 34.00 34.00 33.74 33.88 0.0M
2022-04-01 33.83 33.86 33.75 33.86 0.0M
2022-03-31 34.54 34.54 33.94 33.94 0.0M
2022-03-30 34.75 34.91 34.40 34.43 0.0M
2022-03-29 34.56 34.64 34.53 34.64 0.0M
2022-03-28 34.20 34.35 34.10 34.35 0.0M
2022-03-25 34.36 34.63 34.36 34.63 0.0M
2022-03-24 34.05 34.05 34.05 34.05 0.0M
2022-03-23 34.05 34.05 33.81 33.81 0.0M
2022-03-22 34.11 34.11 33.95 34.04 0.0M
2022-03-21 33.90 34.04 33.68 33.83 0.0M
2022-03-18 33.38 33.72 33.35 33.72 0.0M
2022-03-17 33.28 33.66 33.28 33.66 0.0M
2022-03-16 33.00 33.21 33.00 33.21 0.0M
2022-03-15 32.54 32.86 32.45 32.77 0.0M
2022-03-14 32.84 32.88 32.52 32.61 0.0M
2022-03-11 32.65 32.65 32.60 32.60 0.0M
2022-03-10 32.68 32.83 32.57 32.83 0.0M
2022-03-09 32.96 33.07 32.83 32.88 0.0M
2022-03-08 32.96 33.02 32.45 32.45 0.0M
2022-03-07 33.11 33.11 32.61 32.61 0.0M
2022-03-04 33.00 33.28 33.00 33.28 0.0M
2022-03-03 33.21 33.61 33.21 33.43 0.0M
2022-03-02 33.12 33.47 33.12 33.47 0.0M
2022-03-01 33.00 33.01 32.59 32.59 0.0M
2022-02-28 33.18 33.50 33.18 33.40 0.0M
2022-02-25 32.76 33.56 32.76 33.53 0.0M
2022-02-24 32.16 32.45 31.87 32.45 0.0M
2022-02-23 32.99 33.16 32.65 32.65 0.0M
2022-02-22 33.27 33.39 32.99 32.99 0.0M
2022-02-18 33.34 33.35 33.24 33.24 0.0M
2022-02-17 33.77 33.77 33.33 33.33 0.0M
2022-02-16 33.71 33.79 33.62 33.79 0.0M
2022-02-15 33.59 33.59 33.50 33.55 0.0M
2022-02-14 33.40 33.57 33.05 33.24 0.0M
2022-02-11 33.84 33.85 33.41 33.57 0.0M
2022-02-10 33.97 34.31 33.57 33.59 0.0M
2022-02-09 34.15 34.20 33.93 34.09 0.0M
2022-02-08 33.53 33.79 33.50 33.73 0.0M
2022-02-07 33.53 33.65 33.40 33.53 0.0M
2022-02-04 33.30 33.51 33.14 33.36 0.0M
2022-02-03 33.59 33.61 33.34 33.34 0.0M
2022-02-02 33.43 33.81 33.43 33.79 0.0M
2022-02-01 33.26 33.58 33.03 33.51 0.0M
2022-01-31 32.88 33.22 32.70 33.22 0.0M
2022-01-28 32.32 32.90 32.32 32.90 0.0M
2022-01-27 33.11 33.26 32.55 32.68 0.0M
2022-01-26 33.26 33.26 32.51 32.83 0.0M
2022-01-25 32.53 32.93 32.32 32.93 0.0M
2022-01-24 32.38 32.94 31.67 32.94 0.0M
2022-01-21 32.78 32.99 32.49 32.54 0.0M
2022-01-20 33.65 33.82 32.91 32.94 0.0M
2022-01-19 34.07 34.07 33.58 33.58 0.0M
2022-01-18 34.55 34.55 33.95 34.07 0.0M
2022-01-14 34.42 34.56 34.24 34.56 0.0M
2022-01-13 34.48 34.48 34.43 34.43 0.0M
2022-01-12 34.51 34.51 34.17 34.33 0.0M
2022-01-11 34.12 34.35 33.78 34.35 0.0M
2022-01-10 34.29 34.29 33.78 33.92 0.0M
2022-01-07 34.05 34.25 34.05 34.14 0.0M
2022-01-06 33.68 34.04 33.68 33.91 0.0M
2022-01-05 34.10 34.16 33.63 33.63 0.0M
2022-01-04 33.33 33.96 33.33 33.83 0.0M
2022-01-03 33.01 33.20 33.00 33.15 0.0M