Flexshares Quality Div Dyn Fund (NY: QDYN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	41.50	41.50	41.50	41.50	105	-0.59(-1.41%)
Oct 29, 2020	42.18	42.18	42.09	42.09	603	+0.57(+1.37%)
Oct 28, 2020	41.52	41.52	41.52	41.52	170	-1.33(-3.10%)
Oct 27, 2020	42.85	42.85	42.85	42.85	2	-0.26(-0.60%)
Oct 26, 2020	43.11	43.11	43.11	43.11	53	-0.87(-1.97%)
Oct 23, 2020	43.97	43.97	43.97	43.97	105	+0.13(+0.30%)
Oct 22, 2020	43.84	43.84	43.84	43.84	2	+0.26(+0.59%)
Oct 21, 2020	43.58	43.58	43.58	43.58	4	-0.27(-0.62%)
Oct 20, 2020	43.87	43.92	43.86	43.86	452	+0.13(+0.29%)
Oct 19, 2020	43.73	43.73	43.73	43.73	26	-0.75(-1.69%)
Oct 16, 2020	44.71	44.71	44.48	44.48	211	+0.01(+0.02%)
Oct 15, 2020	44.47	44.47	44.47	44.47	41	+0.02(+0.04%)
Oct 14, 2020	44.45	44.45	44.45	44.45	2	-0.10(-0.23%)
Oct 13, 2020	44.55	44.55	44.55	44.55	193	-0.34(-0.76%)
Oct 12, 2020	44.89	44.89	44.89	44.89	6	+0.62(+1.40%)
Oct 09, 2020	44.19	44.27	44.19	44.27	105	+0.29(+0.66%)
Oct 08, 2020	43.98	43.98	43.98	43.98	0	+0.30(+0.70%)
Oct 07, 2020	43.68	43.68	43.68	43.68	52	+0.78(+1.82%)
Oct 06, 2020	42.90	42.90	42.90	42.90	9	-0.49(-1.13%)
Oct 05, 2020	43.39	43.39	43.39	43.39	29	+0.84(+1.98%)
Oct 02, 2020	42.39	42.70	42.39	42.55	3,377	-0.13(-0.31%)
Oct 01, 2020	42.87	42.87	42.68	42.68	222	+0.02(+0.04%)
Sep 30, 2020	42.71	42.82	42.66	42.66	462	+0.41(+0.96%)
Sep 29, 2020	42.26	42.26	42.26	42.26	4	-0.23(-0.55%)
Sep 28, 2020	42.55	42.55	42.49	42.49	226	+0.76(+1.82%)
Sep 25, 2020	41.26	41.73	41.26	41.73	1,372	+0.51(+1.23%)
Sep 24, 2020	41.24	41.24	41.23	41.23	4,400	+0.16(+0.39%)
Sep 23, 2020	41.06	41.06	41.06	41.06	0	-0.95(-2.25%)
Sep 22, 2020	41.79	42.01	41.79	42.01	259	+0.33(+0.79%)
Sep 21, 2020	41.57	41.68	41.20	41.68	4,818	-0.71(-1.66%)
Sep 18, 2020	42.39	42.39	42.39	42.39	105	-0.44(-1.03%)
Sep 17, 2020	42.83	42.83	42.83	42.83	45	-0.21(-0.50%)
Sep 16, 2020	43.04	43.04	43.04	43.04	2	-0.07(-0.17%)
Sep 15, 2020	43.40	43.40	43.09	43.11	214	-0.01(-0.03%)
Sep 14, 2020	43.14	43.14	43.12	43.12	3,439	+0.63(+1.48%)
Sep 11, 2020	42.51	42.51	42.49	42.49	106	+0.10(+0.24%)
Sep 10, 2020	43.13	43.13	42.39	42.39	109	-0.71(-1.64%)
Sep 09, 2020	42.93	43.10	42.93	43.10	693	+0.83(+1.96%)
Sep 08, 2020	42.46	42.46	42.27	42.27	106	-1.23(-2.82%)
Sep 04, 2020	43.15	43.49	43.15	43.49	106	-0.04(-0.09%)
Sep 03, 2020	44.58	44.58	43.53	43.53	7,123	-1.67(-3.69%)
Sep 02, 2020	44.91	45.20	44.91	45.20	1,533	+0.67(+1.50%)
Sep 01, 2020	44.38	44.53	44.38	44.53	215	+0.19(+0.43%)
Aug 31, 2020	44.42	44.42	44.33	44.34	1,102	-0.16(-0.36%)
Aug 28, 2020	44.29	44.52	44.29	44.50	2,763	+0.22(+0.51%)
Aug 27, 2020	44.36	44.45	44.20	44.28	1,568	+0.14(+0.32%)
Aug 26, 2020	44.02	44.13	44.00	44.13	1,299	+0.10(+0.23%)
Aug 25, 2020	44.12	44.12	44.03	44.03	326	+0.04(+0.09%)
Aug 24, 2020	43.82	43.99	43.82	43.99	674	+0.46(+1.06%)
Aug 21, 2020	43.53	43.53	43.53	43.53	106	+0.21(+0.48%)
Aug 20, 2020	43.20	43.32	43.20	43.32	325	-0.01(-0.03%)
Aug 19, 2020	43.34	43.34	43.34	43.34	76	-0.08(-0.18%)
Aug 18, 2020	43.52	43.53	43.41	43.41	9,652	-0.16(-0.36%)
Aug 17, 2020	43.56	43.59	43.49	43.57	7,826	-0.08(-0.19%)
Aug 14, 2020	43.65	43.65	43.65	43.65	212	+0.15(+0.34%)
Aug 13, 2020	43.51	43.51	43.51	43.51	20	-0.29(-0.66%)
Aug 12, 2020	43.80	43.80	43.80	43.80	2	+0.61(+1.42%)
Aug 11, 2020	43.65	43.65	43.18	43.18	474	-0.13(-0.29%)
Aug 10, 2020	43.21	43.31	43.15	43.31	318	+0.41(+0.95%)
Aug 07, 2020	42.90	42.90	42.90	42.90	106	+0.09(+0.20%)
Aug 06, 2020	42.61	42.81	42.61	42.81	588	+0.13(+0.30%)
Aug 05, 2020	42.69	42.69	42.69	42.69	99	+0.28(+0.66%)
Aug 04, 2020	42.34	42.41	42.34	42.41	411	+0.04(+0.09%)

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.