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%
QDF — Northern Trust Quality Dividend ETF
NYSE ArcaNorthern Trust Quality Dividend ETF
$91.59
+0.22(+0.24%)
- O
- 91.68
- H
- 91.94
- L
- 91.55
- V
- 20.61K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$91.59
Period Return+39.24%
Period High$93.89
Period Low$64.68
Avg Daily Volume29.7K
Total Trading Days365
QDF — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $91.68 | $91.94 | $91.55 | $91.59 | +$0.22 | +0.24% | 20,611 | $91.69 | $91.55 $91.94 |
| Oct 5, 2026 | $90.90 | $91.59 | $90.90 | $91.37 | +$0.35 | +0.38% | 18,754 | $91.40 | $90.90 $91.59 |
| Oct 2, 2026 | $91.11 | $91.18 | $90.81 | $91.02 | +$0.37 | +0.41% | 34,109 | $90.98 | $90.81 $91.18 |
| Oct 1, 2026 | $90.49 | $90.74 | $89.91 | $90.65 | +$0.41 | +0.45% | 17,726 | $90.46 | $89.91 $90.74 |
| Sep 30, 2026 | $90.76 | $91.05 | $90.24 | $90.24 | $-0.25 | -0.28% | 43,472 | $90.77 | $90.24 $91.05 |
| Sep 29, 2026 | $90.77 | $90.77 | $90.27 | $90.49 | $-0.18 | -0.20% | 17,300 | $90.47 | $90.27 $90.77 |
| Sep 28, 2026 | $90.76 | $91.12 | $90.54 | $90.67 | $-0.56 | -0.61% | 65,951 | $90.61 | $90.54 $91.12 |
| Sep 25, 2026 | $90.53 | $91.23 | $90.53 | $91.23 | +$0.80 | +0.88% | 16,033 | $90.98 | $90.53 $91.23 |
| Sep 24, 2026 | $90.34 | $90.63 | $90.05 | $90.43 | $-0.07 | -0.08% | 31,337 | $90.40 | $90.05 $90.63 |
| Sep 23, 2026 | $91.37 | $91.37 | $90.48 | $90.51 | $-0.90 | -0.99% | 45,138 | $90.75 | $90.48 $91.37 |
| Sep 22, 2026 | $91.49 | $91.50 | $91.28 | $91.41 | $-0.13 | -0.14% | 19,012 | $91.42 | $91.28 $91.50 |
| Sep 21, 2026 | $90.82 | $91.67 | $90.82 | $91.54 | +$0.98 | +1.08% | 17,666 | $91.30 | $90.82 $91.67 |
| Sep 18, 2026 | $90.38 | $90.62 | $90.31 | $90.56 | $-0.42 | -0.46% | 18,487 | $90.47 | $90.31 $90.62 |
| Sep 17, 2026 | $91.16 | $91.16 | $90.71 | $90.98 | +$0.77 | +0.86% | 37,054 | $90.94 | $90.71 $91.16 |
| Sep 16, 2026 | $90.79 | $91.02 | $89.99 | $90.21 | $-0.34 | -0.38% | 35,251 | $90.74 | $89.99 $91.02 |
| Sep 15, 2026 | $90.47 | $90.56 | $90.35 | $90.55 | $-0.37 | -0.41% | 19,610 | $90.46 | $90.35 $90.56 |
| Sep 14, 2026 | $91.03 | $91.19 | $90.72 | $90.92 | $-0.58 | -0.63% | 18,806 | $90.93 | $90.72 $91.19 |
| Sep 11, 2026 | $91.67 | $91.68 | $91.47 | $91.50 | +$0.77 | +0.85% | 20,628 | $91.57 | $91.47 $91.68 |
| Sep 10, 2026 | $90.69 | $90.82 | $90.54 | $90.73 | $-0.32 | -0.35% | 20,167 | $90.73 | $90.54 $90.82 |
| Sep 9, 2026 | $91.69 | $91.69 | $90.97 | $91.05 | $-0.80 | -0.87% | 21,334 | $91.18 | $90.97 $91.69 |
| Sep 8, 2026 | $92.48 | $92.48 | $91.84 | $91.85 | $-0.72 | -0.78% | 13,544 | $92.04 | $91.84 $92.48 |
| Sep 4, 2026 | $92.75 | $92.87 | $92.51 | $92.57 | $-0.17 | -0.18% | 20,077 | $92.68 | $92.51 $92.87 |
| Sep 3, 2026 | $92.04 | $92.84 | $92.04 | $92.74 | +$0.78 | +0.85% | 32,420 | $92.62 | $92.04 $92.84 |
| Sep 2, 2026 | $91.26 | $92.09 | $91.26 | $91.96 | +$0.71 | +0.78% | 19,503 | $91.88 | $91.26 $92.09 |
| Sep 1, 2026 | $91.11 | $91.64 | $91.07 | $91.25 | $-0.39 | -0.43% | 23,199 | $91.40 | $91.07 $91.64 |
| Aug 31, 2026 | $91.61 | $91.70 | $91.44 | $91.64 | $-0.60 | -0.65% | 19,808 | $91.55 | $91.44 $91.70 |
| Aug 28, 2026 | $92.81 | $92.95 | $92.20 | $92.24 | $-0.51 | -0.55% | 17,225 | $92.39 | $92.20 $92.95 |
| Aug 27, 2026 | $92.35 | $92.89 | $92.34 | $92.75 | +$0.24 | +0.26% | 27,005 | $92.69 | $92.34 $92.89 |
| Aug 26, 2026 | $92.49 | $92.61 | $92.24 | $92.51 | +$0.07 | +0.08% | 28,322 | $92.44 | $92.24 $92.61 |
| Aug 25, 2026 | $92.43 | $92.44 | $92.13 | $92.44 | +$0.22 | +0.23% | 30,924 | $92.29 | $92.13 $92.44 |