QDF: FlexShares Quality Dividend Index Fund

As of Tuesday, October 28th, 2025

$ 81.10

+0.06 +0.07%

Open: 81.13
High: 81.23
Low: 80.87
Volume: 61,013
Previous Close on Monday, October 27th, 2025

$ 81.04

+0.90 +1.13%

Open: 80.73
High: 81.04
Low: 80.66
Volume: 23,291

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 81.13 81.23 80.87 81.10 61,013 +0.06 +0.07
2025-10-27 80.73 81.04 80.66 81.04 23,291 +0.90 +1.13
2025-10-24 80.29 80.32 80.14 80.14 7,981 +0.43 +0.54
2025-10-23 79.41 79.83 79.36 79.71 10,163 +0.44 +0.55
2025-10-22 79.73 79.74 78.79 79.27 12,182 -0.35 -0.44
2025-10-21 79.55 79.72 79.46 79.62 18,671 +0.01 +0.02
2025-10-20 79.33 79.71 79.33 79.61 23,338 +0.85 +1.08
2025-10-17 78.27 78.89 78.13 78.76 26,582 +0.47 +0.59
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.23
On 2025-10-28		 78.79
On 2025-10-22		 1.48 1.86 79.74
On 2025-10-22		 79.74
On 2025-10-22		 0.00 80.25
10D 81.23
On 2025-10-28		 77.94
On 2025-10-16		 2.46 3.13 79.59
On 2025-10-15		 77.94
On 2025-10-16		 -2.07 79.63
20D 81.23
On 2025-10-28		 77.18
On 2025-10-10		 1.70 2.14 80.19
On 2025-10-03		 77.18
On 2025-10-10		 -3.75 79.39
WTD 81.23
On 2025-10-28		 80.66
On 2025-10-27		 0.96 1.20 81.04
On 2025-10-27		 81.04
On 2025-10-27		 0.00 81.07
MTD 81.23
On 2025-10-28		 77.18
On 2025-10-10		 1.70 2.14 80.19
On 2025-10-03		 77.18
On 2025-10-10		 -3.75 79.39
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
SRLN

SPDR Blackstone/ GSO Senior Loan ETF

41.54 +0.06 +0.14 2,177,627
QDF

FlexShares Quality Dividend Index Fund

81.10 +0.06 +0.07 61,013