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%
QLV — Northern Trust US Quality Low Volatility ETF
NYSE ArcaNorthern Trust US Quality Low Volatility ETF
$79.70
+0.46(+0.58%)
- O
- 79.67
- H
- 79.76
- L
- 79.65
- V
- 4.19K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$79.70
Period Return+24.65%
Period High$80.63
Period Low$63.35
Avg Daily Volume9.8K
Total Trading Days365
QLV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $79.67 | $79.76 | $79.65 | $79.70 | +$0.46 | +0.58% | 4,187 | $79.68 | $79.65 $79.76 |
| Oct 5, 2026 | $79.05 | $79.42 | $79.01 | $79.24 | +$0.47 | +0.60% | 1,649 | $79.20 | $79.01 $79.42 |
| Oct 2, 2026 | $78.70 | $78.77 | $78.69 | $78.77 | +$0.42 | +0.54% | 2,903 | $78.71 | $78.69 $78.77 |
| Oct 1, 2026 | $78.33 | $78.48 | $78.17 | $78.35 | $-0.02 | -0.03% | 4,270 | $78.37 | $78.17 $78.48 |
| Sep 30, 2026 | $78.88 | $78.90 | $78.37 | $78.37 | $-0.08 | -0.11% | 4,551 | $78.68 | $78.37 $78.90 |
| Sep 29, 2026 | $78.49 | $78.49 | $78.28 | $78.46 | $-0.25 | -0.32% | 11,829 | $78.35 | $78.28 $78.49 |
| Sep 28, 2026 | $78.67 | $78.89 | $78.64 | $78.71 | $-0.12 | -0.16% | 12,271 | $78.76 | $78.64 $78.89 |
| Sep 25, 2026 | $78.61 | $78.85 | $78.46 | $78.83 | +$0.28 | +0.36% | 7,189 | $78.71 | $78.46 $78.85 |
| Sep 24, 2026 | $78.59 | $78.83 | $78.54 | $78.55 | $-0.10 | -0.13% | 11,620 | $78.67 | $78.54 $78.83 |
| Sep 23, 2026 | $79.15 | $79.15 | $78.56 | $78.65 | $-0.42 | -0.54% | 9,904 | $78.65 | $78.56 $79.15 |
| Sep 22, 2026 | $79.20 | $79.22 | $79.07 | $79.07 | $-0.27 | -0.34% | 4,563 | $79.20 | $79.07 $79.22 |
| Sep 21, 2026 | $79.22 | $79.47 | $79.21 | $79.34 | +$0.33 | +0.42% | 4,015 | $79.35 | $79.21 $79.47 |
| Sep 18, 2026 | $79.37 | $79.37 | $78.87 | $79.01 | $-0.49 | -0.62% | 14,243 | $78.97 | $78.87 $79.37 |
| Sep 17, 2026 | $79.39 | $79.55 | $79.28 | $79.50 | +$0.43 | +0.54% | 34,687 | $79.48 | $79.28 $79.55 |
| Sep 16, 2026 | $79.65 | $79.65 | $78.79 | $79.07 | $-0.48 | -0.60% | 21,740 | $79.19 | $78.79 $79.65 |
| Sep 15, 2026 | $79.41 | $79.55 | $79.41 | $79.55 | $-0.19 | -0.24% | 1,197 | $79.51 | $79.41 $79.55 |
| Sep 14, 2026 | $79.63 | $79.95 | $79.63 | $79.74 | +$0.38 | +0.47% | 9,289 | $79.86 | $79.63 $79.95 |
| Sep 11, 2026 | $79.30 | $79.46 | $79.30 | $79.36 | +$0.49 | +0.62% | 1,467 | $79.40 | $79.30 $79.46 |
| Sep 10, 2026 | $78.84 | $78.92 | $78.74 | $78.87 | $-0.07 | -0.08% | 4,772 | $78.79 | $78.74 $78.92 |
| Sep 9, 2026 | $78.92 | $79.02 | $78.92 | $78.94 | $-0.34 | -0.43% | 1,886 | $78.97 | $78.92 $79.02 |
| Sep 8, 2026 | $79.69 | $79.69 | $79.28 | $79.28 | $-0.61 | -0.76% | 2,554 | $79.40 | $79.28 $79.69 |
| Sep 4, 2026 | $80.25 | $80.25 | $79.88 | $79.88 | $-0.67 | -0.84% | 1,448 | $79.99 | $79.88 $80.25 |
| Sep 3, 2026 | $80.17 | $80.56 | $80.17 | $80.56 | +$0.64 | +0.80% | 2,012 | $80.43 | $80.17 $80.56 |
| Sep 2, 2026 | $79.92 | $79.98 | $79.92 | $79.92 | +$0.20 | +0.25% | 1,410 | $79.92 | $79.92 $79.98 |
| Sep 1, 2026 | $79.87 | $79.88 | $79.60 | $79.72 | $-0.15 | -0.18% | 35,613 | $79.78 | $79.60 $79.88 |
| Aug 31, 2026 | $79.85 | $79.89 | $79.77 | $79.87 | $-0.12 | -0.16% | 2,234 | $79.82 | $79.77 $79.89 |
| Aug 28, 2026 | $80.20 | $80.30 | $79.92 | $79.99 | $-0.16 | -0.20% | 4,198 | $80.01 | $79.92 $80.30 |
| Aug 27, 2026 | $79.96 | $80.19 | $79.96 | $80.15 | +$0.16 | +0.20% | 4,487 | $80.04 | $79.96 $80.19 |
| Aug 26, 2026 | $79.98 | $80.13 | $79.98 | $79.99 | $-0.15 | -0.18% | 2,214 | $80.03 | $79.98 $80.13 |
| Aug 25, 2026 | $80.18 | $80.19 | $80.09 | $80.14 | $-0.08 | -0.10% | 5,458 | $80.15 | $80.09 $80.19 |