MARKET IS OPEN
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%
QDEF — Northern Trust Quality Dividend Defensive ETF
NYSE ArcaNorthern Trust Quality Dividend Defensive ETF
$90.51
+0.40(+0.44%)
- O
- 90.59
- H
- 90.69
- L
- 90.37
- V
- 7.17K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$90.51
Period Return+33.42%
Period High$91.97
Period Low$66.99
Avg Daily Volume9.6K
Total Trading Days365
QDEF — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $90.59 | $90.69 | $90.37 | $90.51 | +$0.40 | +0.44% | 7,174 | $90.50 | $90.37 $90.69 |
| Oct 5, 2026 | $90.03 | $90.36 | $89.99 | $90.11 | +$0.42 | +0.47% | 18,554 | $90.21 | $89.99 $90.36 |
| Oct 2, 2026 | $89.73 | $89.97 | $89.63 | $89.69 | +$0.32 | +0.36% | 6,942 | $89.70 | $89.63 $89.97 |
| Oct 1, 2026 | $89.06 | $89.48 | $88.88 | $89.37 | +$0.39 | +0.44% | 3,322 | $89.13 | $88.88 $89.48 |
| Sep 30, 2026 | $89.66 | $89.74 | $88.98 | $88.98 | $-0.26 | -0.29% | 3,848 | $89.51 | $88.98 $89.74 |
| Sep 29, 2026 | $89.55 | $89.55 | $89.04 | $89.24 | $-0.19 | -0.21% | 9,140 | $89.19 | $89.04 $89.55 |
| Sep 28, 2026 | $89.75 | $89.75 | $89.42 | $89.43 | $-0.55 | -0.62% | 1,679 | $89.56 | $89.42 $89.75 |
| Sep 25, 2026 | $89.59 | $89.98 | $89.54 | $89.98 | +$0.55 | +0.61% | 6,225 | $89.69 | $89.54 $89.98 |
| Sep 24, 2026 | $89.75 | $89.75 | $89.20 | $89.43 | $-0.14 | -0.16% | 6,716 | $89.43 | $89.20 $89.75 |
| Sep 23, 2026 | $90.30 | $90.30 | $89.57 | $89.57 | $-0.89 | -0.99% | 16,284 | $89.78 | $89.57 $90.30 |
| Sep 22, 2026 | $90.70 | $90.70 | $90.46 | $90.46 | $-0.19 | -0.21% | 4,298 | $90.52 | $90.46 $90.70 |
| Sep 21, 2026 | $90.05 | $90.65 | $90.05 | $90.65 | +$0.72 | +0.80% | 1,949 | $90.51 | $90.05 $90.65 |
| Sep 18, 2026 | $89.79 | $89.93 | $89.79 | $89.93 | $-0.53 | -0.59% | 2,981 | $89.83 | $89.79 $89.93 |
| Sep 17, 2026 | $90.49 | $90.49 | $90.09 | $90.46 | +$0.80 | +0.89% | 7,115 | $90.31 | $90.09 $90.49 |
| Sep 16, 2026 | $90.36 | $90.46 | $89.67 | $89.67 | $-0.54 | -0.60% | 4,311 | $90.32 | $89.67 $90.46 |
| Sep 15, 2026 | $90.11 | $90.24 | $90.02 | $90.21 | $-0.15 | -0.16% | 2,564 | $90.12 | $90.02 $90.24 |
| Sep 14, 2026 | $90.12 | $90.51 | $90.12 | $90.36 | $-0.17 | -0.19% | 1,856 | $90.46 | $90.12 $90.51 |
| Sep 11, 2026 | $90.57 | $90.77 | $90.53 | $90.53 | +$0.62 | +0.69% | 4,789 | $90.66 | $90.53 $90.77 |
| Sep 10, 2026 | $89.89 | $90.02 | $89.86 | $89.91 | $-0.18 | -0.20% | 4,821 | $89.96 | $89.86 $90.02 |
| Sep 9, 2026 | $90.04 | $90.18 | $89.99 | $90.09 | $-0.57 | -0.63% | 3,304 | $90.31 | $89.99 $90.18 |
| Sep 8, 2026 | $90.98 | $90.98 | $90.66 | $90.66 | $-0.82 | -0.89% | 6,448 | $90.84 | $90.66 $90.98 |
| Sep 4, 2026 | $91.69 | $91.69 | $91.46 | $91.48 | $-0.42 | -0.46% | 5,015 | $91.54 | $91.46 $91.69 |
| Sep 3, 2026 | $91.60 | $91.97 | $91.41 | $91.90 | +$0.61 | +0.67% | 5,359 | $91.81 | $91.41 $91.97 |
| Sep 2, 2026 | $91.10 | $91.39 | $91.10 | $91.29 | +$0.69 | +0.77% | 4,231 | $91.28 | $91.10 $91.39 |
| Sep 1, 2026 | $90.59 | $90.86 | $90.54 | $90.59 | $-0.19 | -0.21% | 5,230 | $90.67 | $90.54 $90.86 |
| Aug 31, 2026 | $91.07 | $91.07 | $90.67 | $90.78 | $-0.49 | -0.53% | 3,007 | $90.75 | $90.67 $91.07 |
| Aug 28, 2026 | $91.47 | $91.47 | $91.23 | $91.27 | $-0.24 | -0.26% | 3,273 | $91.33 | $91.23 $91.47 |
| Aug 27, 2026 | $91.12 | $91.67 | $91.12 | $91.50 | +$0.29 | +0.32% | 5,685 | $91.52 | $91.12 $91.67 |
| Aug 26, 2026 | $91.06 | $91.33 | $91.06 | $91.22 | $-0.14 | -0.15% | 4,338 | $91.20 | $91.06 $91.33 |
| Aug 25, 2026 | $91.19 | $91.35 | $91.19 | $91.35 | +$0.10 | +0.11% | 1,406 | $91.27 | $91.19 $91.35 |