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%
QLVE — Northern Trust Emerging Markets Quality Low Volatility ETF
NYSE ArcaNorthern Trust Emerging Markets Quality Low Volatility ETF
$34.29
-0.15(-0.44%)
- O
- 34.29
- H
- 34.29
- L
- 34.29
- V
- 263
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$34.29
Period Return+33.86%
Period High$35.16
Period Low$25.46
Avg Daily Volume1.3K
Total Trading Days365
QLVE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $34.29 | $34.29 | $34.29 | $34.29 | $-0.15 | -0.44% | 263 | $34.29 | $34.29 $34.29 |
| Oct 5, 2026 | $34.45 | $34.46 | $34.44 | $34.44 | +$0.37 | +1.08% | 623 | $34.45 | $34.44 $34.46 |
| Oct 2, 2026 | $34.07 | $34.07 | $34.07 | $34.07 | +$0.32 | +0.96% | 20 | $34.01 | $34.07 $34.07 |
| Oct 1, 2026 | $33.72 | $33.75 | $33.72 | $33.75 | +$0.13 | +0.40% | 308 | $33.73 | $33.72 $33.75 |
| Sep 30, 2026 | $33.62 | $33.62 | $33.62 | $33.62 | $-0.30 | -0.88% | 32 | $33.64 | $33.62 $33.62 |
| Sep 29, 2026 | $33.91 | $33.91 | $33.91 | $33.91 | $-0.02 | -0.05% | 17 | $33.82 | $33.91 $33.91 |
| Sep 28, 2026 | $33.93 | $33.93 | $33.93 | $33.93 | $-0.31 | -0.90% | 18 | $33.90 | $33.93 $33.93 |
| Sep 25, 2026 | $34.24 | $34.24 | $34.24 | $34.24 | +$0.26 | +0.78% | 33 | $34.17 | $34.24 $34.24 |
| Sep 24, 2026 | $34.04 | $34.04 | $33.98 | $33.98 | $-0.17 | -0.50% | 176 | $34.03 | $33.98 $34.04 |
| Sep 23, 2026 | $34.15 | $34.15 | $34.15 | $34.15 | $-0.53 | -1.53% | 73 | $34.27 | $34.15 $34.15 |
| Sep 22, 2026 | $34.68 | $34.68 | $34.68 | $34.68 | +$0.15 | +0.44% | 16 | $34.56 | $34.68 $34.68 |
| Sep 21, 2026 | $34.40 | $34.53 | $34.40 | $34.53 | +$0.71 | +2.09% | 618 | $34.40 | $34.40 $34.53 |
| Sep 18, 2026 | $33.82 | $33.82 | $33.82 | $33.82 | $-0.40 | -1.18% | 25 | $33.68 | $33.82 $33.82 |
| Sep 17, 2026 | $34.22 | $34.22 | $34.22 | $34.22 | +$0.56 | +1.65% | 14 | $34.14 | $34.22 $34.22 |
| Sep 16, 2026 | $33.67 | $33.67 | $33.67 | $33.67 | $-0.06 | -0.19% | 14 | $33.82 | $33.67 $33.67 |
| Sep 15, 2026 | $33.73 | $33.73 | $33.73 | $33.73 | +$0.01 | +0.02% | 14 | $33.77 | $33.73 $33.73 |
| Sep 14, 2026 | $33.73 | $33.73 | $33.73 | $33.73 | $-0.80 | -2.33% | 15 | $33.72 | $33.73 $33.73 |
| Sep 11, 2026 | $34.53 | $34.53 | $34.53 | $34.53 | +$0.33 | +0.97% | 16 | $34.53 | $34.53 $34.53 |
| Sep 10, 2026 | $34.31 | $34.31 | $34.20 | $34.20 | $-0.58 | -1.66% | 287 | $34.32 | $34.20 $34.31 |
| Sep 9, 2026 | $34.77 | $34.77 | $34.77 | $34.77 | $-0.08 | -0.22% | 19 | $34.76 | $34.77 $34.77 |
| Sep 8, 2026 | $34.90 | $34.90 | $34.85 | $34.85 | +$0.21 | +0.59% | 218 | $34.91 | $34.85 $34.90 |
| Sep 4, 2026 | $34.64 | $34.64 | $34.64 | $34.64 | +$0.45 | +1.32% | 116 | $34.57 | $34.64 $34.64 |
| Sep 3, 2026 | $34.19 | $34.19 | $34.19 | $34.19 | $-0.01 | -0.02% | 99 | $34.09 | $34.19 $34.19 |
| Sep 2, 2026 | $34.20 | $34.20 | $34.20 | $34.20 | +$0.18 | +0.54% | 84 | $34.05 | $34.20 $34.20 |
| Sep 1, 2026 | $34.14 | $34.14 | $34.02 | $34.02 | $-0.03 | -0.08% | 188 | $34.09 | $34.02 $34.14 |
| Aug 31, 2026 | $34.04 | $34.04 | $34.04 | $34.04 | +$0.05 | +0.14% | 32 | $34.00 | $34.04 $34.04 |
| Aug 28, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $-0.08 | -0.23% | 17 | $34.08 | $34.00 $34.00 |
| Aug 27, 2026 | $34.07 | $34.07 | $34.07 | $34.07 | +$0.11 | +0.31% | 43 | $34.03 | $34.07 $34.07 |
| Aug 26, 2026 | $33.98 | $33.99 | $33.97 | $33.97 | $-0.07 | -0.20% | 599 | $33.99 | $33.97 $33.99 |
| Aug 25, 2026 | $34.04 | $34.04 | $34.04 | $34.04 | +$0.46 | +1.36% | 38 | $34.38 | $34.04 $34.04 |