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%
QDIV — Global X S&P 500 Quality Dividend ETF
NYSE ArcaGlobal X S&P 500 Quality Dividend ETF
$38.42
+0.19(+0.49%)
- O
- 38.35
- H
- 38.42
- L
- 38.35
- V
- 3.04K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$38.42
Period Return+17.01%
Period High$41.30
Period Low$32.53
Avg Daily Volume3.2K
Total Trading Days365
QDIV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $38.35 | $38.42 | $38.35 | $38.42 | +$0.19 | +0.49% | 3,045 | $38.36 | $38.35 $38.42 |
| Oct 5, 2026 | $38.23 | $38.23 | $38.23 | $38.23 | $-0.05 | -0.13% | 322 | $38.20 | $38.23 $38.23 |
| Oct 2, 2026 | $38.37 | $38.37 | $38.25 | $38.28 | $-0.17 | -0.45% | 1,924 | $38.30 | $38.25 $38.37 |
| Oct 1, 2026 | $38.36 | $38.46 | $38.36 | $38.46 | +$0.22 | +0.58% | 531 | $38.41 | $38.36 $38.46 |
| Sep 30, 2026 | $38.53 | $38.53 | $38.24 | $38.24 | $-0.28 | -0.72% | 408 | $38.42 | $38.24 $38.53 |
| Sep 29, 2026 | $38.51 | $38.51 | $38.51 | $38.51 | $-0.22 | -0.56% | 391 | $38.47 | $38.51 $38.51 |
| Sep 28, 2026 | $38.71 | $38.85 | $38.71 | $38.73 | $-0.13 | -0.33% | 1,237 | $38.74 | $38.71 $38.85 |
| Sep 25, 2026 | $38.63 | $38.86 | $38.63 | $38.86 | +$0.09 | +0.23% | 5,340 | $38.67 | $38.63 $38.86 |
| Sep 24, 2026 | $38.92 | $38.92 | $38.77 | $38.77 | $-0.24 | -0.60% | 644 | $38.99 | $38.77 $38.92 |
| Sep 23, 2026 | $39.23 | $39.23 | $39.00 | $39.00 | $-0.19 | -0.50% | 718 | $39.19 | $39.00 $39.23 |
| Sep 22, 2026 | $39.07 | $39.20 | $39.07 | $39.20 | +$0.00 | +0.01% | 582 | $39.13 | $39.07 $39.20 |
| Sep 21, 2026 | $39.42 | $39.42 | $39.20 | $39.20 | $-0.18 | -0.47% | 641 | $39.28 | $39.20 $39.42 |
| Sep 18, 2026 | $39.38 | $39.38 | $39.38 | $39.38 | $-0.31 | -0.78% | 499 | $39.40 | $39.38 $39.38 |
| Sep 17, 2026 | $39.73 | $39.73 | $39.54 | $39.69 | +$0.17 | +0.43% | 862 | $39.58 | $39.54 $39.73 |
| Sep 16, 2026 | $39.85 | $39.85 | $39.52 | $39.52 | $-0.53 | -1.31% | 3,790 | $39.82 | $39.52 $39.85 |
| Sep 15, 2026 | $40.10 | $40.10 | $40.05 | $40.05 | $-0.05 | -0.12% | 312 | $40.03 | $40.05 $40.10 |
| Sep 14, 2026 | $40.14 | $40.14 | $39.99 | $40.10 | +$0.51 | +1.30% | 1,095 | $40.08 | $39.99 $40.14 |
| Sep 11, 2026 | $39.51 | $39.58 | $39.51 | $39.58 | +$0.20 | +0.51% | 478 | $39.52 | $39.51 $39.58 |
| Sep 10, 2026 | $39.52 | $39.53 | $39.38 | $39.38 | $-0.14 | -0.35% | 1,981 | $39.49 | $39.38 $39.53 |
| Sep 9, 2026 | $39.68 | $39.68 | $39.52 | $39.52 | $-0.39 | -0.98% | 489 | $39.68 | $39.52 $39.68 |
| Sep 8, 2026 | $40.02 | $40.08 | $39.91 | $39.91 | $-0.58 | -1.42% | 2,486 | $40.04 | $39.91 $40.08 |
| Sep 4, 2026 | $40.59 | $40.59 | $40.49 | $40.49 | $-0.42 | -1.02% | 601 | $40.59 | $40.49 $40.59 |
| Sep 3, 2026 | $41.05 | $41.05 | $40.91 | $40.91 | +$0.08 | +0.21% | 1,145 | $40.97 | $40.91 $41.05 |
| Sep 2, 2026 | $40.95 | $40.98 | $40.82 | $40.82 | +$0.16 | +0.40% | 1,445 | $40.91 | $40.82 $40.98 |
| Sep 1, 2026 | $40.74 | $40.74 | $40.66 | $40.66 | $-0.08 | -0.21% | 947 | $40.74 | $40.66 $40.74 |
| Aug 31, 2026 | $40.82 | $40.82 | $40.74 | $40.74 | $-0.11 | -0.27% | 1,083 | $40.74 | $40.74 $40.82 |
| Aug 28, 2026 | $40.85 | $40.85 | $40.85 | $40.85 | $-0.03 | -0.07% | 616 | $40.88 | $40.85 $40.85 |
| Aug 27, 2026 | $40.75 | $40.88 | $40.75 | $40.88 | $-0.17 | -0.42% | 804 | $40.87 | $40.75 $40.88 |
| Aug 26, 2026 | $41.05 | $41.08 | $41.05 | $41.05 | +$0.04 | +0.09% | 1,316 | $41.05 | $41.05 $41.08 |
| Aug 25, 2026 | $41.20 | $41.20 | $40.86 | $41.01 | $-0.28 | -0.68% | 13,353 | $40.87 | $40.86 $41.20 |