FlexShares Developed Mark... (QLVD)
AMEX: QLVD
· Real-Time Price · USD
31.45
0.08 (0.24%)
At close: Aug 29, 2025, 3:58 PM
31.51
0.19%
After-hours: Aug 29, 2025, 04:07 PM EDT
QLVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 31.24 | 31.53 | 31.24 | 31.53 | 31.53 | 0.51% | 49,378 |
| Aug 28, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.03% | 100 |
| Aug 27, 2025 | 31.29 | 31.53 | 31.29 | 31.38 | 31.38 | 0.19% | 616 |
| Aug 26, 2025 | 31.24 | 31.32 | 31.24 | 31.32 | 31.32 | -0.22% | 707 |
| Aug 25, 2025 | 31.57 | 31.57 | 31.39 | 31.39 | 31.39 | -1.01% | 723 |
| Aug 22, 2025 | 31.66 | 31.71 | 31.66 | 31.71 | 31.71 | 0.79% | 348 |
| Aug 21, 2025 | 31.65 | 31.65 | 31.46 | 31.46 | 31.46 | -0.82% | 448 |
| Aug 20, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.89% | 100 |
| Aug 19, 2025 | 31.42 | 31.44 | 31.42 | 31.44 | 31.44 | 0.35% | 940 |
| Aug 18, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.13% | 200 |
| Aug 15, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.54% | 600 |
| Aug 14, 2025 | 31.25 | 31.25 | 31.20 | 31.20 | 31.20 | -0.16% | 32,000 |
| Aug 13, 2025 | 31.06 | 31.25 | 31.06 | 31.25 | 31.25 | 0.68% | 2,600 |
| Aug 12, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.26% | 100 |
| Aug 11, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.16% | 100 |
| Aug 8, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.26% | 100 |
| Aug 7, 2025 | 31.11 | 31.13 | 30.71 | 30.93 | 30.93 | 0.36% | 9,400 |
| Aug 6, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.20% | 100 |
| Aug 5, 2025 | 30.77 | 30.78 | 30.74 | 30.76 | 30.76 | 0.03% | 803 |
| Aug 4, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.02% | 100 |