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%
QLVD — Northern Trust Developed Markets ex-US Quality Low Volatility ETF
NYSE ArcaNorthern Trust Developed Markets ex-US Quality Low Volatility ETF
$32.94
-0.06(-0.17%)
- O
- 32.89
- H
- 32.94
- L
- 32.83
- V
- 2.91K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$32.94
Period Return+9.84%
Period High$35.04
Period Low$29.64
Avg Daily Volume3.1K
Total Trading Days365
QLVD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $32.89 | $32.94 | $32.83 | $32.94 | $-0.06 | -0.17% | 2,912 | $32.89 | $32.83 $32.94 |
| Oct 2, 2026 | $33.00 | $33.00 | $33.00 | $33.00 | +$0.18 | +0.56% | 14 | $32.99 | $33.00 $33.00 |
| Oct 1, 2026 | $32.81 | $32.81 | $32.81 | $32.81 | $-0.25 | -0.74% | 12 | $32.83 | $32.81 $32.81 |
| Sep 30, 2026 | $33.06 | $33.06 | $33.06 | $33.06 | $-0.19 | -0.58% | 13 | $33.19 | $33.06 $33.06 |
| Sep 29, 2026 | $33.32 | $33.33 | $33.25 | $33.25 | $-0.25 | -0.75% | 955 | $33.32 | $33.25 $33.33 |
| Sep 28, 2026 | $33.50 | $33.50 | $33.50 | $33.50 | $-0.11 | -0.34% | 15 | $33.40 | $33.50 $33.50 |
| Sep 25, 2026 | $33.48 | $33.62 | $33.48 | $33.62 | +$0.17 | +0.51% | 510 | $33.52 | $33.48 $33.62 |
| Sep 24, 2026 | $33.46 | $33.46 | $33.45 | $33.45 | +$0.02 | +0.07% | 184 | $33.45 | $33.45 $33.46 |
| Sep 23, 2026 | $33.43 | $33.43 | $33.43 | $33.43 | $-0.45 | -1.32% | 1,519 | $33.43 | $33.43 $33.43 |
| Sep 22, 2026 | $33.87 | $33.87 | $33.87 | $33.87 | +$0.09 | +0.28% | 42 | $33.85 | $33.87 $33.87 |
| Sep 21, 2026 | $33.76 | $33.78 | $33.76 | $33.78 | +$0.17 | +0.51% | 111 | $33.76 | $33.76 $33.78 |
| Sep 18, 2026 | $33.61 | $33.61 | $33.61 | $33.61 | $-0.56 | -1.64% | 13 | $33.54 | $33.61 $33.61 |
| Sep 17, 2026 | $34.21 | $34.21 | $34.17 | $34.17 | +$0.30 | +0.88% | 2,195 | $34.21 | $34.17 $34.21 |
| Sep 16, 2026 | $34.01 | $34.01 | $33.87 | $33.87 | $-0.20 | -0.59% | 289 | $34.01 | $33.87 $34.01 |
| Sep 15, 2026 | $34.07 | $34.07 | $34.07 | $34.07 | $-0.21 | -0.63% | 18 | $34.04 | $34.07 $34.07 |
| Sep 14, 2026 | $34.29 | $34.29 | $34.29 | $34.29 | +$0.21 | +0.62% | 148 | $34.34 | $34.29 $34.29 |
| Sep 11, 2026 | $34.30 | $34.31 | $34.07 | $34.07 | +$0.13 | +0.37% | 5,006 | $34.30 | $34.07 $34.31 |
| Sep 10, 2026 | $33.95 | $33.95 | $33.95 | $33.95 | $-0.20 | -0.59% | 15 | $34.03 | $33.95 $33.95 |
| Sep 9, 2026 | $34.29 | $34.29 | $34.15 | $34.15 | $-0.29 | -0.85% | 503 | $34.28 | $34.15 $34.29 |
| Sep 8, 2026 | $34.63 | $34.63 | $34.42 | $34.44 | $-0.42 | -1.19% | 1,664 | $34.42 | $34.42 $34.63 |
| Sep 4, 2026 | $34.88 | $34.88 | $34.86 | $34.86 | $-0.06 | -0.18% | 159 | $34.87 | $34.86 $34.88 |
| Sep 3, 2026 | $34.86 | $34.92 | $34.85 | $34.92 | +$0.36 | +1.03% | 1,138 | $34.87 | $34.85 $34.92 |
| Sep 2, 2026 | $34.62 | $34.62 | $34.47 | $34.57 | +$0.15 | +0.44% | 1,916 | $34.51 | $34.47 $34.62 |
| Sep 1, 2026 | $34.42 | $34.42 | $34.42 | $34.42 | $-0.16 | -0.45% | 13 | $34.55 | $34.42 $34.42 |
| Aug 31, 2026 | $34.47 | $34.57 | $34.44 | $34.57 | $-0.10 | -0.29% | 923 | $34.49 | $34.44 $34.57 |
| Aug 28, 2026 | $34.66 | $34.67 | $34.66 | $34.67 | $-0.01 | -0.02% | 253 | $34.66 | $34.66 $34.67 |
| Aug 27, 2026 | $34.67 | $34.68 | $34.67 | $34.68 | $-0.27 | -0.78% | 462 | $34.67 | $34.67 $34.68 |
| Aug 26, 2026 | $34.95 | $34.95 | $34.95 | $34.95 | $-0.09 | -0.25% | 379 | $34.94 | $34.95 $34.95 |
| Aug 25, 2026 | $35.04 | $35.04 | $35.04 | $35.04 | +$0.15 | +0.43% | 22 | $34.99 | $35.04 $35.04 |
| Aug 24, 2026 | $34.89 | $34.89 | $34.89 | $34.89 | $-0.04 | -0.12% | 94 | $34.87 | $34.89 $34.89 |