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
2023-12-29 32.25 32.28 32.14 32.28 0.0M
2023-12-28 32.38 32.38 32.20 32.28 0.0M
2023-12-27 32.38 32.47 32.27 32.38 0.0M
2023-12-26 32.31 32.41 32.01 32.41 0.0M
2023-12-22 32.13 32.37 32.13 32.24 0.0M
2023-12-21 31.92 32.08 31.83 32.08 0.0M
2023-12-20 32.28 32.30 31.90 31.90 0.0M
2023-12-19 32.27 32.28 32.27 32.28 0.0M
2023-12-18 32.03 32.11 32.03 32.06 0.0M
2023-12-15 32.15 32.15 31.95 31.98 0.0M
2023-12-14 32.15 32.39 32.15 32.22 0.0M
2023-12-13 31.33 31.87 31.26 31.87 0.0M
2023-12-12 31.35 31.40 31.27 31.31 0.0M
2023-12-11 31.27 31.47 31.27 31.46 0.0M
2023-12-08 31.26 31.32 31.10 31.23 0.0M
2023-12-07 31.24 31.28 31.20 31.21 0.0M
2023-12-06 31.25 31.25 31.13 31.13 0.0M
2023-12-05 31.28 31.28 31.09 31.09 0.0M
2023-12-04 31.30 31.48 31.30 31.48 0.1M
2023-12-01 31.03 31.40 31.03 31.38 0.0M
2023-11-30 30.81 31.00 30.76 31.00 0.0M
2023-11-29 30.72 30.74 30.60 30.60 0.0M
2023-11-28 30.49 30.63 30.49 30.55 0.0M
2023-11-27 30.67 30.67 30.42 30.54 0.0M
2023-11-24 30.59 30.69 30.59 30.65 0.0M
2023-11-22 30.42 30.61 30.42 30.61 0.0M
2023-11-21 30.39 30.45 30.38 30.45 0.0M
2023-11-20 30.52 30.52 30.43 30.43 0.0M
2023-11-17 30.50 30.54 30.45 30.47 0.0M
2023-11-16 30.48 30.52 30.07 30.30 0.0M
2023-11-15 30.56 30.61 30.55 30.60 0.0M
2023-11-14 29.98 30.48 29.98 30.37 0.0M
2023-11-13 29.78 29.79 29.70 29.75 0.0M
2023-11-10 29.72 29.81 29.54 29.81 0.0M
2023-11-09 29.68 29.75 29.55 29.55 0.0M
2023-11-08 29.66 29.73 29.66 29.73 0.0M
2023-11-07 30.05 30.05 29.84 29.84 0.0M
2023-11-06 30.16 30.19 30.09 30.09 0.0M
2023-11-03 30.20 30.46 30.20 30.27 0.0M
2023-11-02 29.75 30.12 29.75 30.12 0.1M
2023-11-01 29.69 29.75 29.47 29.61 0.0M
2023-10-31 29.48 29.58 29.48 29.58 0.0M
2023-10-30 29.33 29.44 29.27 29.43 0.0M
2023-10-27 29.47 29.47 29.13 29.15 0.0M
2023-10-26 29.62 29.67 29.49 29.49 0.0M
2023-10-25 29.53 29.60 29.50 29.59 0.0M
2023-10-24 29.63 29.66 29.62 29.66 0.0M
2023-10-23 29.75 29.77 29.51 29.55 0.0M
2023-10-20 30.01 30.08 29.85 29.85 0.0M
2023-10-19 30.42 30.42 30.24 30.24 0.0M
2023-10-18 30.63 30.63 30.41 30.46 0.0M
2023-10-17 30.29 30.67 30.29 30.67 0.0M
2023-10-16 30.24 30.58 30.24 30.50 0.0M
2023-10-13 30.20 30.20 30.09 30.18 0.0M
2023-10-12 30.13 30.17 29.82 30.03 0.0M
2023-10-11 30.26 30.30 30.16 30.29 0.0M
2023-10-10 30.27 30.41 30.27 30.34 0.0M
2023-10-09 29.85 30.19 29.85 30.19 0.0M
2023-10-06 29.35 29.83 29.35 29.76 0.0M
2023-10-05 29.59 29.62 29.44 29.52 0.0M
2023-10-04 29.73 29.73 29.50 29.66 0.0M
2023-10-03 30.01 30.04 29.76 29.84 0.0M
2023-10-02 30.52 30.52 29.95 30.13 0.0M
2023-09-29 30.88 30.88 30.50 30.52 0.0M
2023-09-28 30.58 30.76 30.58 30.67 0.0M
2023-09-27 30.67 30.67 30.36 30.51 0.0M
2023-09-26 30.62 30.62 30.42 30.47 0.0M
2023-09-25 30.70 30.79 30.64 30.79 0.0M
2023-09-22 30.95 30.95 30.72 30.72 0.0M
2023-09-21 31.02 31.08 30.90 30.90 0.0M
2023-09-20 31.49 31.56 31.19 31.19 0.0M
2023-09-19 31.34 31.34 31.21 31.33 0.0M
2023-09-18 31.46 31.46 31.30 31.32 0.0M
2023-09-15 31.63 31.64 31.38 31.38 0.0M
2023-09-14 31.36 31.65 31.36 31.65 0.0M
2023-09-13 31.25 31.25 31.22 31.22 0.0M
2023-09-12 31.23 31.45 31.23 31.40 0.0M
2023-09-11 31.48 31.48 31.28 31.28 0.0M
2023-09-08 31.34 31.39 31.32 31.36 0.0M
2023-09-07 31.35 31.35 31.14 31.22 0.0M
2023-09-06 31.42 31.42 31.15 31.31 0.0M
2023-09-05 32.03 32.03 31.62 31.62 0.0M
2023-09-01 32.02 32.02 31.85 31.94 0.0M
2023-08-31 31.86 31.92 31.80 31.80 0.0M
2023-08-30 31.92 31.97 31.83 31.89 0.0M
2023-08-29 31.71 31.83 31.68 31.83 0.0M
2023-08-28 31.64 31.80 31.59 31.64 0.0M
2023-08-25 31.45 31.48 31.37 31.48 0.0M
2023-08-24 31.42 31.64 31.34 31.34 0.0M
2023-08-23 31.42 31.47 31.26 31.47 0.0M
2023-08-22 31.71 31.71 31.37 31.42 0.0M
2023-08-21 31.84 31.84 31.50 31.66 0.0M
2023-08-18 31.78 31.78 31.71 31.77 0.0M
2023-08-17 31.74 31.92 31.61 31.67 0.0M
2023-08-16 31.70 31.76 31.68 31.68 0.0M
2023-08-15 32.14 32.14 31.79 31.85 0.0M
2023-08-14 32.32 32.32 32.18 32.28 0.0M
2023-08-11 32.28 32.47 32.28 32.40 0.0M
2023-08-10 32.49 32.51 32.28 32.30 0.0M
2023-08-09 32.59 32.59 32.39 32.39 0.0M
2023-08-08 32.03 32.30 32.00 32.30 0.0M
2023-08-07 32.29 32.53 32.29 32.47 0.0M
2023-08-04 32.52 32.61 32.21 32.24 0.0M
2023-08-03 32.33 32.47 32.27 32.41 0.0M
2023-08-02 32.43 32.55 32.41 32.43 0.0M
2023-08-01 32.67 32.67 32.40 32.55 0.0M
2023-07-31 32.62 32.81 32.56 32.64 0.0M
2023-07-28 32.63 32.64 32.57 32.62 0.0M
2023-07-27 32.77 32.81 32.50 32.50 0.0M
2023-07-26 32.63 32.78 32.44 32.66 0.0M
2023-07-25 32.44 32.65 32.38 32.61 0.2M
2023-07-24 32.43 32.57 32.43 32.53 0.0M
2023-07-21 32.47 32.47 32.30 32.36 0.0M
2023-07-20 32.26 32.37 32.26 32.37 0.0M
2023-07-19 32.18 32.29 32.09 32.19 0.0M
2023-07-18 32.14 32.29 31.97 32.08 0.0M
2023-07-17 31.66 31.90 31.66 31.83 0.0M
2023-07-14 32.14 32.14 31.71 31.80 0.0M
2023-07-13 31.93 32.12 31.93 32.12 0.0M
2023-07-12 32.06 32.11 31.88 31.88 0.0M
2023-07-11 31.59 31.96 31.59 31.96 0.0M
2023-07-10 31.37 31.49 31.37 31.38 0.0M
2023-07-07 31.44 31.65 31.33 31.33 0.0M
2023-07-06 30.96 31.26 30.96 31.22 0.0M
2023-07-05 31.43 31.62 31.43 31.56 0.0M
2023-07-03 31.44 31.71 31.44 31.71 0.0M
2023-06-30 31.44 31.62 31.44 31.53 0.0M
2023-06-29 31.23 31.33 31.22 31.32 0.0M
2023-06-28 31.24 31.24 30.94 31.03 0.0M
2023-06-27 31.12 31.24 31.12 31.24 0.0M
2023-06-26 30.77 31.03 30.77 31.03 0.0M
2023-06-23 30.78 30.89 30.78 30.79 0.0M
2023-06-22 31.00 31.01 30.98 31.00 0.0M
2023-06-21 31.20 31.38 31.19 31.24 0.0M
2023-06-20 31.54 31.54 31.21 31.27 0.0M
2023-06-16 31.75 31.75 31.64 31.65 0.0M
2023-06-15 31.30 31.57 31.30 31.57 0.0M
2023-06-14 31.31 31.46 31.15 31.19 0.0M
2023-06-13 31.11 31.33 31.11 31.25 0.0M
2023-06-12 30.91 31.02 30.84 31.02 0.0M
2023-06-09 30.95 31.05 30.84 30.90 0.0M
2023-06-08 30.89 30.96 30.78 30.94 0.0M
2023-06-07 30.61 31.02 30.60 30.95 0.0M
2023-06-06 30.44 30.61 30.44 30.60 0.0M
2023-06-05 30.78 30.78 30.48 30.48 0.0M
2023-06-02 30.20 30.82 30.20 30.79 0.0M
2023-06-01 30.01 30.16 29.86 30.08 0.0M
2023-05-31 30.04 30.04 29.79 29.91 0.0M
2023-05-30 30.24 30.24 30.12 30.20 0.0M
2023-05-26 30.10 30.36 30.10 30.27 0.0M
2023-05-25 30.02 30.09 29.84 30.04 0.0M
2023-05-24 30.38 30.38 30.20 30.20 0.0M
2023-05-23 30.70 30.70 30.50 30.50 0.0M
2023-05-22 30.50 30.69 30.50 30.60 0.0M
2023-05-19 30.76 30.88 30.68 30.68 0.0M
2023-05-18 30.61 30.71 30.41 30.71 0.0M
2023-05-17 30.27 30.58 30.27 30.56 0.0M
2023-05-16 30.59 30.59 30.22 30.22 0.0M
2023-05-15 30.68 30.72 30.52 30.72 0.0M
2023-05-12 30.57 30.57 30.36 30.57 0.0M
2023-05-11 30.51 30.54 30.40 30.53 0.0M
2023-05-10 30.95 30.95 30.51 30.64 0.0M
2023-05-09 30.61 30.79 30.61 30.73 0.0M
2023-05-08 31.03 31.03 30.80 30.87 0.0M
2023-05-05 30.76 30.94 30.76 30.94 0.0M
2023-05-04 30.69 30.69 30.37 30.47 0.0M
2023-05-03 31.16 31.32 30.87 30.87 0.0M
2023-05-02 31.51 31.51 30.97 31.25 0.0M
2023-05-01 31.72 31.80 31.69 31.73 0.0M
2023-04-28 31.33 31.75 31.33 31.67 0.0M
2023-04-27 31.15 31.44 31.09 31.40 0.0M
2023-04-26 31.30 31.30 31.01 31.06 0.0M
2023-04-25 31.65 31.65 31.40 31.40 0.0M
2023-04-24 31.74 31.87 31.74 31.85 0.0M
2023-04-21 31.75 31.75 31.58 31.75 0.0M
2023-04-20 31.80 31.88 31.62 31.75 0.0M
2023-04-19 31.95 31.95 31.78 31.87 0.0M
2023-04-18 32.18 32.18 31.95 32.04 0.0M
2023-04-17 32.03 32.10 31.86 32.10 0.0M
2023-04-14 32.16 32.16 31.81 31.94 0.0M
2023-04-13 31.93 32.16 31.76 32.02 0.0M
2023-04-12 32.18 32.20 31.84 31.84 0.0M
2023-04-11 32.00 32.16 31.88 32.00 0.0M
2023-04-10 31.54 31.83 31.54 31.80 0.0M
2023-04-06 31.56 31.66 31.52 31.59 0.0M
2023-04-05 31.60 31.69 31.55 31.69 0.0M
2023-04-04 31.99 32.00 31.60 31.64 0.0M
2023-04-03 32.09 32.09 31.96 32.04 0.0M
2023-03-31 31.45 31.88 31.45 31.88 0.0M
2023-03-30 31.56 31.56 31.37 31.45 0.0M
2023-03-29 31.22 31.31 31.16 31.31 0.0M
2023-03-28 30.90 30.92 30.89 30.92 0.0M
2023-03-27 30.71 30.91 30.70 30.80 0.0M
2023-03-24 30.06 30.52 30.06 30.49 0.0M
2023-03-23 30.57 30.77 30.28 30.31 0.0M
2023-03-22 30.99 30.99 30.48 30.48 0.0M
2023-03-21 30.93 30.95 30.70 30.95 0.0M
2023-03-20 30.31 30.74 30.29 30.68 0.0M
2023-03-17 30.36 30.36 30.15 30.15 0.0M
2023-03-16 30.41 30.53 30.36 30.51 0.0M
2023-03-15 30.20 30.20 29.85 30.09 0.0M
2023-03-14 30.68 30.79 30.46 30.57 0.0M
2023-03-13 30.23 30.56 30.23 30.32 0.0M
2023-03-10 30.90 30.95 30.51 30.56 0.0M
2023-03-09 31.79 31.79 30.98 30.98 0.0M
2023-03-08 31.50 31.50 31.27 31.47 0.0M
2023-03-07 31.96 31.96 31.43 31.46 0.0M
2023-03-06 32.19 32.19 31.94 32.00 0.0M
2023-03-03 31.98 32.19 31.98 32.18 0.0M
2023-03-02 31.62 31.97 31.56 31.93 0.0M
2023-03-01 31.70 31.79 31.64 31.72 0.0M
2023-02-28 31.84 31.86 31.69 31.69 0.0M
2023-02-27 32.00 32.16 31.76 31.80 0.0M
2023-02-24 31.59 31.81 31.55 31.76 0.0M
2023-02-23 32.04 32.08 31.65 31.96 0.0M
2023-02-22 31.90 32.21 31.79 31.79 0.0M
2023-02-21 32.34 32.34 31.88 31.88 0.0M
2023-02-17 32.43 32.49 32.12 32.42 0.0M
2023-02-16 32.50 32.70 32.47 32.47 0.0M
2023-02-15 32.56 32.85 32.52 32.74 0.0M
2023-02-14 32.75 32.79 32.61 32.61 0.0M
2023-02-13 32.63 32.85 32.63 32.85 0.0M
2023-02-10 32.21 32.57 32.05 32.52 0.1M
2023-02-09 32.66 32.70 32.22 32.22 0.0M
2023-02-08 32.73 32.79 32.37 32.45 0.1M
2023-02-07 32.68 32.93 32.50 32.93 0.0M
2023-02-06 32.75 32.88 32.63 32.74 0.0M
2023-02-03 33.01 33.22 33.00 33.03 0.0M
2023-02-02 33.15 33.44 33.12 33.42 0.0M
2023-02-01 32.88 33.10 32.54 33.10 0.0M
2023-01-31 32.71 33.02 32.65 33.02 0.0M
2023-01-30 32.74 32.85 32.60 32.63 0.0M
2023-01-27 32.92 32.92 32.78 32.86 0.0M
2023-01-26 32.90 32.90 32.62 32.90 0.0M
2023-01-25 32.52 32.69 32.31 32.66 0.0M
2023-01-24 32.66 32.70 32.48 32.65 0.0M
2023-01-23 32.40 32.85 32.40 32.68 0.0M
2023-01-20 32.12 32.36 32.08 32.36 0.0M
2023-01-19 31.94 32.07 31.86 31.94 0.0M
2023-01-18 32.73 32.87 32.14 32.14 0.0M
2023-01-17 33.00 33.00 32.71 32.71 0.0M
2023-01-13 32.76 32.98 32.75 32.96 0.0M
2023-01-12 32.95 33.01 32.73 32.92 0.0M
2023-01-11 32.85 32.90 32.65 32.88 0.0M
2023-01-10 32.52 32.64 32.51 32.64 0.0M
2023-01-09 32.88 32.90 32.52 32.52 0.0M
2023-01-06 32.24 32.82 32.20 32.71 0.0M
2023-01-05 31.94 31.94 31.76 31.86 0.0M
2023-01-04 32.08 32.10 31.98 31.99 0.0M
2023-01-03 32.07 32.07 31.50 31.62 0.0M