NYSEArca - Nasdaq Real Time Price
USD
Global X S&P 500 Quality Dividend ETF (QDIV)
42.31
+0.32
(+0.77%)
At close: October 30 at 10:00:53 AM EDT
Trade QDIV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
42.32
42.32
42.31
42.31
42.31
400
Oct 29, 2026
41.72
41.98
41.72
41.98
41.98
500
Oct 28, 2026
41.42
41.58
41.34
41.44
41.44
3,100
Oct 27, 2026
41.84
41.94
41.50
41.61
41.61
1,400
Oct 26, 2026
42.10
42.10
42.03
42.03
42.03
700
Oct 23, 2026
42.46
42.46
42.05
42.14
42.14
3,800
Oct 22, 2026
41.30
42.55
41.30
42.55
42.55
2,300
Oct 21, 2026
41.24
41.25
41.15
41.25
41.25
2,500
Oct 20, 2026
41.04
41.23
41.04
41.23
41.23
3,100
Oct 19, 2026
40.78
40.78
40.60
40.60
40.60
2,900
Oct 16, 2026
40.71
40.85
40.71
40.85
40.85
3,400
Oct 15, 2026
40.32
40.70
40.32
40.51
40.51
17,000
Oct 14, 2026
39.59
39.83
39.59
39.83
39.83
1,700
Oct 13, 2026
39.45
39.47
39.45
39.46
39.46
600
Oct 12, 2026
39.17
39.28
39.15
39.23
39.23
2,500
Oct 9, 2026
38.94
38.94
38.90
38.90
38.90
500
Oct 8, 2026
38.56
38.94
38.44
38.94
38.94
1,900
Oct 7, 2026
38.36
38.49
38.23
38.23
38.23
1,600
Oct 6, 2026
38.35
38.42
38.35
38.42
38.42
3,000
Oct 5, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
38.23
38.23
38.23
38.23
38.23
300
Oct 2, 2026
38.37
38.37
38.25
38.28
38.19
1,900
Oct 1, 2026
38.36
38.46
38.36
38.46
38.37
500
Sep 30, 2026
38.53
38.53
38.24
38.24
38.15
400
Sep 29, 2026
38.51
38.51
38.51
38.51
38.42
400
Sep 28, 2026
38.71
38.85
38.71
38.73
38.64
1,200
Sep 25, 2026
38.63
38.86
38.63
38.86
38.77
5,300
Sep 24, 2026
38.92
38.92
38.77
38.77
38.68
600
Sep 23, 2026
39.23
39.23
39.01
39.01
38.91
700
Sep 22, 2026
39.07
39.20
39.07
39.20
39.11
600
Sep 21, 2026
39.42
39.42
39.20
39.20
39.10
600
Sep 18, 2026
39.38
39.38
39.38
39.38
39.29
500
Sep 17, 2026
39.73
39.73
39.54
39.69
39.60
900
Sep 16, 2026
39.85
39.85
39.52
39.52
39.43
3,800
Sep 15, 2026
40.10
40.10
40.05
40.05
39.95
300
Sep 14, 2026
40.14
40.14
39.99
40.10
40.00
1,100
Sep 11, 2026
39.51
39.58
39.51
39.58
39.49
500
Sep 10, 2026
39.52
39.53
39.38
39.38
39.29
2,000
Sep 9, 2026
39.68
39.68
39.52
39.52
39.43
500
Sep 8, 2026
40.02
40.08
39.91
39.91
39.82
2,500
Sep 4, 2026
40.59
40.59
40.49
40.49
40.39
600
Sep 3, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
41.04
41.04
40.90
40.90
40.81
1,100
Sep 2, 2026
40.95
40.98
40.82
40.82
40.64
1,400
Sep 1, 2026
40.74
40.74
40.66
40.66
40.47
900
Aug 31, 2026
40.82
40.82
40.74
40.74
40.56
1,100
Aug 28, 2026
40.85
40.85
40.85
40.85
40.67
600
Aug 27, 2026
40.75
40.88
40.75
40.88
40.69
800
Aug 26, 2026
41.05
41.08
41.05
41.05
40.87
1,300
Aug 25, 2026
41.20
41.20
40.86
41.01
40.83
13,400
Aug 24, 2026
41.28
41.30
41.13
41.30
41.11
3,300
Aug 21, 2026
41.05
41.08
41.05
41.08
40.90
1,200
Aug 20, 2026
40.86
40.86
40.82
40.82
40.63
500
Aug 19, 2026
41.00
41.24
41.00
41.10
40.91
900
Aug 18, 2026
40.51
40.51
40.51
40.51
40.32
300
Aug 17, 2026
40.39
40.39
40.16
40.16
39.98
1,800
Aug 14, 2026
40.49
40.62
40.49
40.59
40.41
1,300
Aug 13, 2026
40.43
40.65
40.43
40.65
40.47
2,500
Aug 12, 2026
40.09
40.35
40.09
40.35
40.16
700
Aug 11, 2026
40.39
40.60
39.25
40.44
40.25
1,000
Aug 10, 2026
40.05
40.50
40.05
40.44
40.26
2,900
Aug 7, 2026
39.98
40.20
39.89
40.20
40.02
1,300
Aug 6, 2026
40.19
40.19
39.86
40.01
39.82
1,800
Aug 5, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
40.16
40.16
39.86
39.98
39.80
1,300
Aug 4, 2026
39.57
40.25
39.57
40.25
39.98
1,300
Aug 3, 2026
39.85
39.85
39.83
39.83
39.56
800
Jul 31, 2026
39.43
39.63
39.43
39.63
39.36
600
Jul 30, 2026
39.59
39.59
39.59
39.59
39.32
300
Jul 29, 2026
40.34
40.42
40.25
40.25
39.98
700
Jul 28, 2026
39.98
40.37
39.98
40.18
39.90
2,000
Jul 27, 2026
39.02
39.43
39.02
39.32
39.05
2,100
Jul 24, 2026
38.79
38.79
38.78
38.78
38.52
300
Jul 23, 2026
38.11
38.14
38.11
38.14
37.88
1,200
Jul 22, 2026
38.22
38.22
38.22
38.22
37.96
1,600
Jul 21, 2026
38.38
38.38
38.21
38.21
37.95
800
Jul 20, 2026
38.43
38.43
38.35
38.35
38.09
500
Jul 17, 2026
39.00
39.00
38.51
38.51
38.25
700
Jul 16, 2026
38.43
38.60
38.43
38.60
38.34
1,200
Jul 15, 2026
37.86
37.86
37.79
37.79
37.53
1,200
Jul 14, 2026
37.79
37.85
37.79
37.85
37.60
900
Jul 13, 2026
38.30
38.30
38.29
38.29
38.03
700
Jul 10, 2026
38.14
38.14
37.95
38.01
37.75
4,200
Jul 9, 2026
37.76
37.88
37.62
37.62
37.37
2,500
Jul 8, 2026
37.89
37.89
37.78
37.78
37.52
1,300
Jul 7, 2026
38.26
38.28
38.14
38.28
38.02
19,400
Jul 6, 2026
0.092
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
37.91
37.91
37.91
37.91
37.66
1,200
Jul 2, 2026
38.24
38.24
38.24
38.24
37.89
800
Jul 1, 2026
37.23
37.54
37.23
37.54
37.19
600
Jun 30, 2026
37.31
37.31
37.24
37.24
36.90
4,700
Jun 29, 2026
36.64
39.00
36.64
37.82
37.47
2,200
Jun 26, 2026
37.47
37.58
37.41
37.58
37.23
1,000
Jun 25, 2026
37.44
37.44
37.05
37.05
36.71
900
Jun 24, 2026
37.20
37.23
37.07
37.14
36.80
3,800
Jun 23, 2026
36.97
37.03
36.97
36.97
36.63
2,800
Jun 22, 2026
36.76
36.85
36.71
36.71
36.38
113,200
Jun 18, 2026
36.92
36.92
36.78
36.78
36.44
300
Jun 17, 2026
37.42
37.42
36.84
36.84
36.50
300
Jun 16, 2026
37.61
37.64
37.56
37.56
37.22
1,000
Jun 15, 2026
37.95
37.95
37.65
37.65
37.30
2,100
Jun 12, 2026
37.87
37.92
37.87
37.91
37.56
400
Jun 11, 2026
37.35
37.56
37.35
37.56
37.22
200
Jun 10, 2026
37.33
37.35
37.15
37.15
36.81
500
Jun 9, 2026
37.32
37.32
37.32
37.32
36.97
200
Jun 8, 2026
37.25
37.25
37.10
37.10
36.76
500
Jun 5, 2026
37.19
37.31
37.19
37.24
36.90
1,700
Jun 4, 2026
37.23
37.28
37.21
37.28
36.93
600
Jun 3, 2026
0.092
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
37.11
37.15
37.05
37.05
36.71
900
Jun 2, 2026
37.04
37.23
37.04
37.18
36.75
1,100
Jun 1, 2026
37.18
37.18
36.97
36.97
36.54
800
May 29, 2026
37.29
37.45
37.21
37.21
36.77
3,400
May 28, 2026
37.45
37.50
37.43
37.45
37.01
5,200
May 27, 2026
37.20
37.46
37.20
37.33
36.90
2,600
May 26, 2026
37.57
37.57
37.32
37.32
36.89
1,600
May 22, 2026
37.33
37.42
37.17
37.42
36.99
1,700
May 21, 2026
36.70
36.92
36.70
36.92
36.49
300
May 20, 2026
36.71
36.79
36.71
36.79
36.36
1,000
May 19, 2026
36.70
36.76
36.68
36.68
36.25
1,100
May 18, 2026
36.60
36.73
36.60
36.73
36.30
800
May 15, 2026
36.44
36.44
36.31
36.31
35.89
700
May 14, 2026
36.52
36.56
36.44
36.48
36.05
800
May 13, 2026
36.38
36.38
36.38
36.38
35.96
200
May 12, 2026
36.61
36.61
36.59
36.59
36.17
700
May 11, 2026
36.41
36.48
36.40
36.48
36.06
800
May 8, 2026
36.31
36.72
36.31
36.50
36.07
3,900
May 7, 2026
36.56
36.56
36.56
36.56
36.14
400
May 6, 2026
36.77
36.77
36.77
36.77
36.34
400
May 5, 2026
0.092
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
36.65
36.81
36.65
36.81
36.38
900
May 4, 2026
36.78
36.86
36.56
36.56
36.05
700
May 1, 2026
37.06
37.06
36.87
36.97
36.45
1,100
Apr 30, 2026
37.04
37.17
37.04
37.17
36.65
300
Apr 29, 2026
36.51
36.58
36.41
36.57
36.05
2,000
Apr 28, 2026
36.65
36.77
36.54
36.61
36.09
18,400
Apr 27, 2026
36.61
36.61
36.61
36.61
36.09
400
Apr 24, 2026
36.97
36.97
36.60
36.64
36.12
2,000
Apr 23, 2026
36.88
36.88
36.88
36.88
36.36
400
Apr 22, 2026
36.75
36.83
36.57
36.62
36.11
9,000
Apr 21, 2026
36.80
36.80
36.69
36.69
36.18
800
Apr 20, 2026
36.70
36.84
36.70
36.77
36.25
4,300
Apr 17, 2026
36.76
36.76
36.76
36.76
36.24
300
Apr 16, 2026
36.27
36.62
36.27
36.62
36.10
700
Apr 15, 2026
36.31
36.36
36.21
36.36
35.84
1,500
Apr 14, 2026
36.52
36.52
36.46
36.51
36.00
1,300
Apr 13, 2026
36.48
36.58
36.31
36.58
36.07
2,200
Apr 10, 2026
36.73
36.78
36.52
36.52
36.01
900
Apr 9, 2026
36.83
36.83
36.83
36.83
36.31
900
Apr 8, 2026
36.60
36.81
36.60
36.81
36.29
700
Apr 7, 2026
36.55
36.55
36.35
36.35
35.84
1,200
Apr 6, 2026
0.092
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
36.49
36.53
36.46
36.53
36.01
800
Apr 2, 2026
36.50
36.53
36.50
36.53
35.92
700
Apr 1, 2026
36.56
36.56
36.53
36.53
35.93
500
Mar 31, 2026
36.70
36.79
36.70
36.78
36.17
1,900
Mar 30, 2026
36.62
36.62
36.62
36.62
36.01
200
Mar 27, 2026
36.66
36.70
36.66
36.70
36.10
400
Mar 26, 2026
36.86
36.86
36.76
36.76
36.15
400
Mar 25, 2026
36.48
36.66
36.48
36.66
36.05
1,600
Mar 24, 2026
35.96
36.47
35.96
36.38
35.78
600
Mar 23, 2026
36.11
36.11
36.11
36.11
35.51
700
Mar 20, 2026
36.04
36.04
35.77
35.77
35.17
600
Mar 19, 2026
36.15
36.15
36.15
36.15
35.55
300
Mar 18, 2026
36.53
36.53
36.21
36.21
35.61
2,000
Mar 17, 2026
36.77
36.84
36.71
36.71
36.10
9,200
Mar 16, 2026
36.55
36.60
36.55
36.60
35.99
600
Mar 13, 2026
36.66
36.66
36.47
36.47
35.87
3,000
Mar 12, 2026
36.54
36.54
36.54
36.54
35.93
300
Mar 11, 2026
36.87
36.87
36.59
36.81
36.20
800
Mar 10, 2026
36.90
37.03
36.62
36.77
36.16
1,600
Mar 9, 2026
36.89
36.99
36.52
36.99
36.38
7,400
Mar 6, 2026
37.00
37.24
37.00
37.23
36.61
2,800
Mar 5, 2026
37.39
37.48
37.36
37.48
36.86
4,200
Mar 4, 2026
0.092
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
37.81
37.85
37.72
37.84
37.21
2,200
Mar 3, 2026
37.76
38.05
37.74
38.05
37.33
800
Mar 2, 2026
38.55
38.55
38.33
38.48
37.75
2,200
Feb 27, 2026
38.29
38.46
38.25
38.46
37.73
600
Feb 26, 2026
38.02
38.22
38.02
38.17
37.45
1,400
Feb 25, 2026
38.39
38.39
37.89
38.04
37.32
800
Feb 24, 2026
38.16
38.42
38.16
38.42
37.69
600
Feb 23, 2026
38.34
38.34
38.10
38.17
37.44
900
Feb 20, 2026
38.23
38.43
38.10
38.43
37.70
9,900
Feb 19, 2026
38.38
38.38
38.38
38.38
37.65
700
Feb 18, 2026
38.68
38.70
38.55
38.70
37.97
7,300
Feb 17, 2026
38.49
38.49
38.37
38.44
37.71
1,700
Feb 13, 2026
38.60
38.77
38.60
38.63
37.90
1,800
Feb 12, 2026
38.87
39.09
38.44
38.44
37.72
20,200
Feb 11, 2026
38.65
38.96
38.65
38.96
38.22
3,800
Feb 10, 2026
38.43
38.65
38.40
38.53
37.80
2,700
Feb 9, 2026
38.33
38.38
38.29
38.38
37.65
2,900
Feb 6, 2026
38.02
38.50
38.02
38.50
37.77
1,300
Feb 5, 2026
37.83
37.98
37.83
37.87
37.15
3,100
Feb 4, 2026
0.092
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
37.65
38.20
37.65
38.12
37.40
2,200
Feb 3, 2026
36.99
37.43
36.99
37.35
36.55
2,200
Feb 2, 2026
36.97
36.99
36.91
36.99
36.20
1,200
Jan 30, 2026
36.63
36.83
36.49
36.83
36.04
1,600
Jan 29, 2026
36.65
36.76
36.51
36.55
35.77
3,800
Jan 28, 2026
36.36
36.38
36.36
36.38
35.61
2,000
Jan 27, 2026
36.70
36.70
36.70
36.70
35.92
500
Jan 26, 2026
36.85
36.85
36.60
36.68
35.90
3,100
Jan 23, 2026
36.53
36.66
36.53
36.66
35.88
1,600
Jan 22, 2026
36.52
36.81
36.52
36.69
35.91
800
Jan 21, 2026
36.45
36.56
36.42
36.56
35.78
3,400
Jan 20, 2026
35.96
36.09
35.86
36.05
35.28
1,000
Jan 16, 2026
36.19
36.29
36.19
36.24
35.47
1,900
Jan 15, 2026
36.25
36.45
36.25
36.45
35.67
1,900
Jan 14, 2026
36.14
36.41
36.14
36.31
35.53
1,200
Jan 13, 2026
35.78
35.86
35.74
35.86
35.09
1,200
Jan 12, 2026
35.70
35.75
35.66
35.75
34.98
3,900
Jan 9, 2026
35.81
35.83
35.63
35.79
35.03
1,100
Jan 8, 2026
35.47
35.83
35.47
35.72
34.95
1,200
Jan 7, 2026
35.43
35.43
34.94
34.97
34.22
12,400
Jan 6, 2026
35.11
35.41
35.11
35.41
34.65
2,500
Jan 5, 2026
35.08
35.30
35.01
35.17
34.42
3,400
Jan 2, 2026
34.47
34.89
34.44
34.89
34.14
1,900
Dec 31, 2025
34.66
34.66
34.66
34.66
33.92
300
Dec 30, 2025
0.094
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
34.88
34.90
34.88
34.88
34.14
1,100
Dec 29, 2025
34.95
35.01
34.86
34.96
34.12
4,800
Dec 26, 2025
35.00
35.00
34.88
34.99
34.15
2,400
Dec 24, 2025
35.02
35.02
35.02
35.02
34.18
300
Dec 23, 2025
34.86
34.92
34.78
34.84
34.01
2,300
Dec 22, 2025
34.94
34.94
34.94
34.94
34.10
300
Dec 19, 2025
34.88
34.90
34.85
34.86
34.02
800
Dec 18, 2025
34.95
34.97
34.90
34.91
34.07
2,100
Dec 17, 2025
34.96
35.03
34.86
34.99
34.15
3,600
Dec 16, 2025
35.00
35.00
34.84
34.92
34.08
2,600
Dec 15, 2025
35.43
35.43
35.24
35.36
34.51
900
Dec 12, 2025
35.30
35.30
35.29
35.29
34.45
500
Dec 11, 2025
35.47
35.58
35.45
35.45
34.60
2,000
Dec 10, 2025
34.83
35.35
34.83
35.24
34.39
3,000
Dec 9, 2025
34.69
34.69
34.59
34.59
33.76
500
Dec 8, 2025
34.77
34.80
34.65
34.65
33.81
600
Dec 5, 2025
34.87
34.87
34.87
34.87
34.03
400
Dec 4, 2025
35.04
35.04
34.84
34.84
34.00
1,200
Dec 3, 2025
0.094
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
34.89
34.94
34.88
34.92
34.08
600
Dec 2, 2025
34.71
34.74
34.67
34.67
33.75
1,000
Dec 1, 2025
34.97
35.04
34.94
34.94
34.00
800
Nov 28, 2025
34.90
35.00
34.90
35.00
34.07
600
Nov 26, 2025
34.92
34.97
34.90
34.90
33.97
1,200
Nov 25, 2025
34.31
34.67
34.31
34.67
33.74
2,100
Nov 24, 2025
34.26
34.31
34.24
34.30
33.39
2,200
Nov 21, 2025
34.38
34.38
34.24
34.24
33.33
300
Nov 20, 2025
34.00
34.00
33.56
33.56
32.66
3,300
Nov 19, 2025
33.87
33.97
33.85
33.91
33.00
600
Nov 18, 2025
34.22
34.22
34.12
34.16
33.25
1,000
Nov 17, 2025
34.46
34.46
33.86
34.03
33.12
2,500
Nov 14, 2025
34.55
34.55
34.47
34.47
33.55
400
Nov 13, 2025
34.55
34.81
34.50
34.50
33.58
1,200
Nov 12, 2025
34.66
34.83
34.63
34.63
33.71
6,600
Nov 11, 2025
34.39
34.76
34.39
34.66
33.73
800
Nov 10, 2025
34.35
34.35
33.95
34.32
33.41
700
Nov 7, 2025
34.00
34.15
34.00
34.15
33.24
1,500
Nov 6, 2025
34.04
34.04
33.93
33.96
33.05
9,600
Nov 5, 2025
0.093
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 5, 2025
33.95
34.17
33.95
34.14
33.23
1,000
Nov 4, 2025
34.02
34.02
33.83
33.88
32.88
900
Nov 3, 2025
34.06
34.19
34.06
34.19
33.18
1,100
Oct 31, 2025
34.33
34.51
34.33
34.51
33.50
2,600
