NYSEARCA:QDEF
FlexShares Quality Dividend Defensive ETF Price (Quote)
$62.38
+0.88 (+1.43%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.75 | $63.80 | Friday, 3rd May 2024 QDEF stock ended at $62.38. This is 1.43% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.209% from a day low at $62.26 to a day high of $62.39. |
| 90 days | $60.38 | $64.29 | |
| 52 weeks | $52.35 | $64.29 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $62.26 | $62.39 | $62.26 | $62.38 | 1 212 |
| May 02, 2024 | $61.37 | $61.60 | $61.37 | $61.50 | 1 969 |
| May 01, 2024 | $61.32 | $61.84 | $61.12 | $61.17 | 7 256 |
| Apr 30, 2024 | $61.85 | $61.85 | $61.57 | $61.59 | 5 884 |
| Apr 29, 2024 | $61.88 | $62.01 | $61.77 | $61.77 | 4 644 |
| Apr 26, 2024 | $61.61 | $61.92 | $61.61 | $61.87 | 5 016 |
| Apr 25, 2024 | $61.30 | $61.51 | $61.13 | $61.51 | 2 778 |
| Apr 24, 2024 | $61.87 | $61.94 | $61.75 | $61.83 | 2 820 |
| Apr 23, 2024 | $61.52 | $61.97 | $61.52 | $61.88 | 2 814 |
| Apr 22, 2024 | $61.20 | $61.59 | $60.99 | $61.52 | 6 487 |
| Apr 19, 2024 | $60.94 | $60.97 | $60.75 | $60.75 | 3 580 |
| Apr 18, 2024 | $61.14 | $61.28 | $60.88 | $60.92 | 3 149 |
| Apr 17, 2024 | $61.25 | $61.25 | $60.82 | $60.95 | 4 171 |
| Apr 16, 2024 | $61.38 | $61.41 | $61.04 | $61.20 | 19 000 |
| Apr 15, 2024 | $62.22 | $62.38 | $61.27 | $61.27 | 24 173 |
| Apr 12, 2024 | $62.41 | $62.41 | $61.83 | $61.93 | 2 633 |
| Apr 11, 2024 | $62.44 | $62.86 | $62.21 | $62.83 | 9 320 |
| Apr 10, 2024 | $62.55 | $62.55 | $62.28 | $62.53 | 5 697 |
| Apr 09, 2024 | $63.48 | $63.48 | $62.92 | $63.14 | 7 779 |
| Apr 08, 2024 | $63.24 | $63.30 | $63.16 | $63.18 | 7 036 |
| Apr 05, 2024 | $62.66 | $63.23 | $62.66 | $63.18 | 33 870 |
| Apr 04, 2024 | $63.80 | $63.80 | $62.60 | $62.60 | 2 148 |
| Apr 03, 2024 | $63.34 | $63.49 | $63.24 | $63.32 | 2 686 |
| Apr 02, 2024 | $63.37 | $63.37 | $63.26 | $63.35 | 3 408 |
| Apr 01, 2024 | $64.29 | $64.29 | $63.70 | $63.78 | 3 009 |
