QDF: FlexShares Quality Dividend Index Fund

As of Friday, February 13th, 2026

$ 82.48

+0.15 +0.18%

Open: 81.93
High: 82.91
Low: 81.93
Volume: 15,333
Previous Close on Thursday, February 12th, 2026

$ 82.33

-1.53 -1.82%

Open: 83.92
High: 83.92
Low: 82.32
Volume: 23,964

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 81.93 82.91 81.93 82.48 15,333 +0.15 +0.18
2026-02-12 83.92 83.92 82.32 82.33 23,964 -1.53 -1.82
2026-02-11 84.22 84.28 83.65 83.86 2,537 +0.16 +0.19
2026-02-10 83.95 84.06 83.70 83.70 26,194 -0.04 -0.05
2026-02-09 83.40 83.91 83.40 83.74 1,409 +0.16 +0.19
2026-02-06 82.51 83.74 82.51 83.58 23,219 +1.94 +2.38
2026-02-05 81.79 82.03 81.43 81.64 5,332 -0.61 -0.74
2026-02-04 82.21 82.49 81.70 82.25 48,659 +0.15 +0.19
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 84.28
On 2026-02-11		 81.93
On 2026-02-13		 -1.10 -1.32 84.28
On 2026-02-11		 81.93
On 2026-02-13		 -2.79 83.22
10D 84.28
On 2026-02-11		 81.43
On 2026-02-05		 0.16 0.19 84.28
On 2026-02-11		 81.93
On 2026-02-13		 -2.79 82.86
20D 84.28
On 2026-02-11		 80.44
On 2026-01-20		 0.06 0.07 84.28
On 2026-02-11		 81.93
On 2026-02-13		 -2.79 82.41
WTD 84.28
On 2026-02-11		 81.93
On 2026-02-13		 -1.10 -1.32 84.28
On 2026-02-11		 81.93
On 2026-02-13		 -2.79 83.22
MTD 84.28
On 2026-02-11		 81.43
On 2026-02-05		 0.16 0.19 84.28
On 2026-02-11		 81.93
On 2026-02-13		 -2.79 82.86
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
QDF

FlexShares Quality Dividend Index Fund

82.48 +0.15 +0.18 15,333