MARKET IS CLOSED
Loading latest tickers...

Market Indices

S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%

Sector Heatmap

Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%

QDEF — Northern Trust Quality Dividend Defensive ETF

NYSE Arca

Northern Trust Quality Dividend Defensive ETF

CompareBack to Screener
$90.51
+0.40(+0.44%)
O
90.59
H
90.69
L
90.37
V
7.17K
⏱️ End-of-day dataAs of Oct 6, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Latest Close$90.51
Period Return+33.42%
Period High$91.97
Period Low$66.99
Avg Daily Volume9.6K
Total Trading Days365

QDEF — Historical OHLCV Price & Volume Table

Apr 24, 2025 — Oct 6, 2026
Date▼Open⇅High⇅Low⇅Close⇅Change ($)⇅Change (%)⇅Volume⇅VWAP⇅Day Range (L - H)
Oct 6, 2026$90.59$90.69$90.37$90.51+$0.40+0.44% 7,174$90.50
$90.37
$90.69
Oct 5, 2026$90.03$90.36$89.99$90.11+$0.42+0.47% 18,554$90.21
$89.99
$90.36
Oct 2, 2026$89.73$89.97$89.63$89.69+$0.32+0.36% 6,942$89.70
$89.63
$89.97
Oct 1, 2026$89.06$89.48$88.88$89.37+$0.39+0.44% 3,322$89.13
$88.88
$89.48
Sep 30, 2026$89.66$89.74$88.98$88.98$-0.26-0.29% 3,848$89.51
$88.98
$89.74
Sep 29, 2026$89.55$89.55$89.04$89.24$-0.19-0.21% 9,140$89.19
$89.04
$89.55
Sep 28, 2026$89.75$89.75$89.42$89.43$-0.55-0.62% 1,679$89.56
$89.42
$89.75
Sep 25, 2026$89.59$89.98$89.54$89.98+$0.55+0.61% 6,225$89.69
$89.54
$89.98
Sep 24, 2026$89.75$89.75$89.20$89.43$-0.14-0.16% 6,716$89.43
$89.20
$89.75
Sep 23, 2026$90.30$90.30$89.57$89.57$-0.89-0.99% 16,284$89.78
$89.57
$90.30
Sep 22, 2026$90.70$90.70$90.46$90.46$-0.19-0.21% 4,298$90.52
$90.46
$90.70
Sep 21, 2026$90.05$90.65$90.05$90.65+$0.72+0.80% 1,949$90.51
$90.05
$90.65
Sep 18, 2026$89.79$89.93$89.79$89.93$-0.53-0.59% 2,981$89.83
$89.79
$89.93
Sep 17, 2026$90.49$90.49$90.09$90.46+$0.80+0.89% 7,115$90.31
$90.09
$90.49
Sep 16, 2026$90.36$90.46$89.67$89.67$-0.54-0.60% 4,311$90.32
$89.67
$90.46
Sep 15, 2026$90.11$90.24$90.02$90.21$-0.15-0.16% 2,564$90.12
$90.02
$90.24
Sep 14, 2026$90.12$90.51$90.12$90.36$-0.17-0.19% 1,856$90.46
$90.12
$90.51
Sep 11, 2026$90.57$90.77$90.53$90.53+$0.62+0.69% 4,789$90.66
$90.53
$90.77
Sep 10, 2026$89.89$90.02$89.86$89.91$-0.18-0.20% 4,821$89.96
$89.86
$90.02
Sep 9, 2026$90.04$90.18$89.99$90.09$-0.57-0.63% 3,304$90.31
$89.99
$90.18
Sep 8, 2026$90.98$90.98$90.66$90.66$-0.82-0.89% 6,448$90.84
$90.66
$90.98
Sep 4, 2026$91.69$91.69$91.46$91.48$-0.42-0.46% 5,015$91.54
$91.46
$91.69
Sep 3, 2026$91.60$91.97$91.41$91.90+$0.61+0.67% 5,359$91.81
$91.41
$91.97
Sep 2, 2026$91.10$91.39$91.10$91.29+$0.69+0.77% 4,231$91.28
$91.10
$91.39
Sep 1, 2026$90.59$90.86$90.54$90.59$-0.19-0.21% 5,230$90.67
$90.54
$90.86
Aug 31, 2026$91.07$91.07$90.67$90.78$-0.49-0.53% 3,007$90.75
$90.67
$91.07
Aug 28, 2026$91.47$91.47$91.23$91.27$-0.24-0.26% 3,273$91.33
$91.23
$91.47
Aug 27, 2026$91.12$91.67$91.12$91.50+$0.29+0.32% 5,685$91.52
$91.12
$91.67
Aug 26, 2026$91.06$91.33$91.06$91.22$-0.14-0.15% 4,338$91.20
$91.06
$91.33
Aug 25, 2026$91.19$91.35$91.19$91.35+$0.10+0.11% 1,406$91.27
$91.19
$91.35
Showof 365 records
Page 1 of 13