MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IQDY — Northern Trust International Quality Dividend Dynamic ETF
NYSE ArcaNorthern Trust International Quality Dividend Dynamic ETF
$42.31
+0.54(+1.30%)
- O
- 42.27
- H
- 42.31
- L
- 42.11
- V
- 4.25K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.31
Period Return+46.25%
Period High$44.46
Period Low$28.71
Avg Daily Volume7.2K
Total Trading Days365
IQDY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.27 | $42.31 | $42.11 | $42.31 | +$0.54 | +1.30% | 4,254 | $42.20 | $42.11 $42.31 |
| Oct 1, 2026 | $42.09 | $42.09 | $41.30 | $41.77 | $-0.26 | -0.63% | 3,455 | $41.67 | $41.30 $42.09 |
| Sep 30, 2026 | $42.30 | $42.30 | $41.99 | $42.03 | $-0.27 | -0.65% | 12,940 | $42.09 | $41.99 $42.30 |
| Sep 29, 2026 | $42.28 | $42.32 | $42.24 | $42.30 | $-0.09 | -0.22% | 3,158 | $42.27 | $42.24 $42.32 |
| Sep 28, 2026 | $42.37 | $42.49 | $42.20 | $42.40 | $-0.41 | -0.97% | 2,870 | $42.41 | $42.20 $42.49 |
| Sep 25, 2026 | $42.58 | $42.81 | $42.24 | $42.81 | +$0.51 | +1.20% | 10,985 | $42.52 | $42.24 $42.81 |
| Sep 24, 2026 | $42.38 | $42.38 | $42.10 | $42.30 | $-0.01 | -0.03% | 6,538 | $42.31 | $42.10 $42.38 |
| Sep 23, 2026 | $42.65 | $42.65 | $42.28 | $42.32 | $-0.75 | -1.75% | 4,766 | $42.43 | $42.28 $42.65 |
| Sep 22, 2026 | $43.00 | $43.12 | $43.00 | $43.07 | $-0.01 | -0.02% | 2,981 | $43.06 | $43.00 $43.12 |
| Sep 21, 2026 | $42.86 | $43.12 | $42.86 | $43.08 | +$0.63 | +1.49% | 2,796 | $43.02 | $42.86 $43.12 |
| Sep 18, 2026 | $42.41 | $42.45 | $42.26 | $42.45 | $-0.69 | -1.60% | 5,001 | $42.34 | $42.26 $42.45 |
| Sep 17, 2026 | $43.08 | $43.28 | $43.07 | $43.14 | +$0.51 | +1.20% | 7,972 | $43.14 | $43.07 $43.28 |
| Sep 16, 2026 | $43.00 | $43.00 | $42.43 | $42.63 | $-0.11 | -0.26% | 5,307 | $42.79 | $42.43 $43.00 |
| Sep 15, 2026 | $42.82 | $42.82 | $42.64 | $42.73 | $-0.32 | -0.73% | 1,140 | $42.74 | $42.64 $42.82 |
| Sep 14, 2026 | $42.93 | $43.18 | $42.93 | $43.05 | $-0.57 | -1.30% | 3,616 | $43.03 | $42.93 $43.18 |
| Sep 11, 2026 | $43.74 | $43.74 | $43.57 | $43.62 | +$0.34 | +0.78% | 2,015 | $43.63 | $43.57 $43.74 |
| Sep 10, 2026 | $43.52 | $43.52 | $43.28 | $43.28 | $-0.66 | -1.51% | 4,136 | $43.40 | $43.28 $43.52 |
| Sep 9, 2026 | $44.13 | $44.13 | $43.91 | $43.94 | $-0.27 | -0.61% | 3,418 | $43.99 | $43.91 $44.13 |
| Sep 8, 2026 | $44.39 | $44.46 | $44.21 | $44.21 | $-0.01 | -0.01% | 2,094 | $44.37 | $44.21 $44.46 |
| Sep 4, 2026 | $44.16 | $44.22 | $44.08 | $44.22 | +$0.29 | +0.67% | 6,206 | $44.14 | $44.08 $44.22 |
| Sep 3, 2026 | $43.80 | $43.96 | $43.65 | $43.93 | +$0.53 | +1.22% | 2,669 | $43.80 | $43.65 $43.96 |
| Sep 2, 2026 | $43.39 | $43.40 | $43.33 | $43.40 | +$0.18 | +0.42% | 1,640 | $43.36 | $43.33 $43.40 |
| Sep 1, 2026 | $43.35 | $43.35 | $43.21 | $43.21 | $-0.32 | -0.74% | 1,077 | $43.37 | $43.21 $43.35 |
| Aug 31, 2026 | $43.73 | $43.73 | $43.40 | $43.54 | $-0.03 | -0.06% | 2,980 | $43.50 | $43.40 $43.73 |
| Aug 28, 2026 | $43.94 | $43.94 | $43.52 | $43.56 | $-0.30 | -0.69% | 2,105 | $43.67 | $43.52 $43.94 |
| Aug 27, 2026 | $43.85 | $43.87 | $43.79 | $43.87 | $-0.10 | -0.24% | 2,032 | $43.83 | $43.79 $43.87 |
| Aug 26, 2026 | $43.96 | $44.08 | $43.96 | $43.97 | $-0.04 | -0.09% | 8,661 | $44.00 | $43.96 $44.08 |
| Aug 25, 2026 | $43.87 | $44.01 | $43.84 | $44.01 | +$0.33 | +0.77% | 6,692 | $43.88 | $43.84 $44.01 |
| Aug 24, 2026 | $43.55 | $43.76 | $43.55 | $43.68 | $-0.16 | -0.36% | 1,401 | $43.62 | $43.55 $43.76 |
| Aug 21, 2026 | $43.80 | $43.90 | $43.78 | $43.84 | +$0.46 | +1.07% | 1,416 | $43.84 | $43.78 $43.90 |