Flexshares Quality Div Dyn Fund (NY: QDYN )

60.29 +0.75 (+1.26%)
Streaming Delayed Price Updated: 11:55 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 39.16 39.69 39.16 39.69 4,164 +0.68(+1.74%)
Jun 29, 2020 38.96 39.19 38.88 39.01 5,200 +0.48(+1.24%)
Jun 26, 2020 39.23 39.23 38.46 38.54 1,375 -0.77(-1.97%)
Jun 25, 2020 38.63 39.31 38.63 39.31 766 +0.48(+1.23%)
Jun 24, 2020 39.30 39.30 38.83 38.83 1,377 -1.13(-2.83%)
Jun 23, 2020 40.11 40.11 39.96 39.97 12,696 +0.19(+0.47%)
Jun 22, 2020 39.51 39.78 39.51 39.78 822 +0.09(+0.23%)
Jun 19, 2020 40.18 40.18 39.69 39.69 105 -0.14(-0.36%)
Jun 18, 2020 39.66 39.83 39.66 39.83 145 -0.07(-0.18%)
Jun 17, 2020 40.08 40.08 39.90 39.90 140 -0.13(-0.32%)
Jun 16, 2020 40.65 40.65 39.86 40.03 5,025 +0.78(+1.99%)
Jun 15, 2020 38.04 39.29 38.04 39.25 3,170 +0.24(+0.61%)
Jun 12, 2020 39.44 39.44 38.41 39.01 2,241 +0.69(+1.80%)
Jun 11, 2020 39.89 39.89 38.32 38.32 7,173 -2.79(-6.78%)
Jun 10, 2020 41.07 41.25 41.07 41.11 426 -0.44(-1.07%)
Jun 09, 2020 41.39 41.57 41.39 41.55 214 -0.42(-1.01%)
Jun 08, 2020 41.53 41.97 41.53 41.97 108 +0.57(+1.37%)
Jun 05, 2020 41.37 41.72 41.35 41.40 960 +1.18(+2.94%)
Jun 04, 2020 40.01 40.22 40.01 40.22 337 +0.07(+0.17%)
Jun 03, 2020 40.06 40.15 40.04 40.15 1,301 +0.85(+2.17%)
Jun 02, 2020 39.30 39.30 39.30 39.30 4 +0.45(+1.17%)
Jun 01, 2020 38.85 38.85 38.85 38.85 23 +0.13(+0.33%)
May 29, 2020 38.33 38.72 38.07 38.72 3,735 +0.02(+0.06%)
May 28, 2020 38.99 39.10 38.69 38.70 10,103 -0.33(-0.84%)
May 27, 2020 38.61 39.03 38.57 39.03 2,846 +0.89(+2.33%)
May 26, 2020 38.32 38.41 38.14 38.14 9,900 +0.88(+2.37%)
May 22, 2020 37.22 37.26 37.22 37.26 106 -0.10(-0.26%)
May 21, 2020 37.64 37.64 37.36 37.36 673 -0.20(-0.54%)
May 20, 2020 37.52 37.56 37.52 37.56 3,027 +0.52(+1.40%)
May 19, 2020 37.45 37.50 37.04 37.04 2,574 -0.49(-1.30%)
May 18, 2020 37.53 37.53 37.53 37.53 55 +1.56(+4.34%)
May 15, 2020 35.97 35.97 35.97 35.97 106 +0.06(+0.18%)
May 14, 2020 34.82 35.90 34.82 35.90 13,517 +0.58(+1.64%)
May 13, 2020 35.95 35.95 35.30 35.32 2,729 -0.98(-2.69%)
May 12, 2020 37.15 37.17 36.30 36.30 9,631 -0.83(-2.24%)
May 11, 2020 36.94 37.19 36.94 37.13 877 -0.14(-0.37%)
May 08, 2020 37.04 37.27 36.90 37.27 3,415 +1.02(+2.80%)
May 07, 2020 36.48 36.48 36.26 36.26 1,477 +0.28(+0.78%)
May 06, 2020 36.54 36.54 35.97 35.97 1,223 -0.29(-0.81%)
May 05, 2020 36.62 36.71 36.27 36.27 5,445 +0.33(+0.93%)
May 04, 2020 35.66 35.96 35.66 35.93 5,273 +0.11(+0.31%)
May 01, 2020 35.89 35.89 35.82 35.82 106 -1.23(-3.33%)
Apr 30, 2020 36.97 37.06 36.89 37.06 327 -0.64(-1.71%)
Apr 29, 2020 37.29 37.80 37.29 37.70 2,979 +1.22(+3.34%)
Apr 28, 2020 36.55 36.75 36.48 36.48 649 +0.15(+0.42%)
Apr 27, 2020 36.18 36.33 36.18 36.33 4,937 +0.93(+2.63%)
Apr 24, 2020 35.03 35.40 35.03 35.40 320 +0.50(+1.44%)
Apr 23, 2020 35.08 35.08 34.89 34.89 290 +0.14(+0.39%)
Apr 22, 2020 34.68 34.76 34.56 34.76 582 +0.63(+1.85%)
Apr 21, 2020 34.25 34.25 34.07 34.13 1,751 -1.09(-3.09%)
Apr 20, 2020 35.19 35.29 35.17 35.22 731 -0.65(-1.80%)
Apr 17, 2020 35.56 35.86 35.44 35.86 747 +1.19(+3.43%)
Apr 16, 2020 34.65 34.67 34.38 34.67 825 -0.02(-0.05%)
Apr 15, 2020 34.42 34.91 34.42 34.69 28,966 -1.14(-3.18%)
Apr 14, 2020 35.63 35.83 35.63 35.83 1,202 +0.81(+2.30%)
Apr 13, 2020 35.02 35.02 35.02 35.02 22,575 -0.51(-1.43%)
Apr 09, 2020 35.56 35.56 35.53 35.53 28,603 +0.64(+1.83%)
Apr 08, 2020 34.84 34.89 34.84 34.89 183 +1.14(+3.39%)
Apr 07, 2020 34.04 34.04 33.75 33.75 2,529 +0.15(+0.44%)
Apr 06, 2020 33.03 33.60 33.00 33.60 13,249 +2.36(+7.56%)
Apr 03, 2020 31.24 31.24 31.24 31.24 106 -0.61(-1.90%)
Apr 02, 2020 31.85 31.85 31.85 31.85 4 +0.77(+2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.