Qualivian Focus Fund ETF (QFF)
NASDAQ: QFF · Real-Time Price · USD
24.27
-0.01 (-0.04%)
At close: Nov 13, 2026, 4:00 PM EST
24.23
-0.04 (-0.16%)
After-hours: Nov 13, 2026, 4:15 PM EST
QFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.34 | 24.34 | 24.17 | 24.27 | 24.27 | -0.04% | 4,588 |
| Nov 12, 2026 | 24.41 | 24.43 | 24.27 | 24.28 | 24.28 | -0.32% | 5,121 |
| Nov 11, 2026 | 24.28 | 24.41 | 24.24 | 24.36 | 24.36 | 0.77% | 6,768 |
| Nov 10, 2026 | 24.06 | 24.17 | 24.03 | 24.17 | 24.17 | 0.13% | 6,280 |
| Nov 9, 2026 | 24.00 | 24.17 | 23.99 | 24.14 | 24.14 | 1.75% | 3,471 |
| Nov 6, 2026 | 23.81 | 23.87 | 23.72 | 23.72 | 23.72 | 0.40% | 8,464 |
| Nov 5, 2026 | 23.92 | 23.92 | 23.63 | 23.63 | 23.63 | -3.41% | 7,864 |
| Nov 4, 2026 | 24.41 | 24.46 | 24.38 | 24.46 | 24.46 | 1.98% | 2,840 |
| Nov 3, 2026 | 23.96 | 24.05 | 23.96 | 23.99 | 23.99 | 0.56% | 1,461 |
| Nov 2, 2026 | 24.12 | 24.12 | 23.86 | 23.86 | 23.85 | 0.61% | 2,434 |
| Oct 30, 2026 | 23.77 | 23.79 | 23.66 | 23.71 | 23.71 | -1.30% | 1,944 |
| Oct 29, 2026 | 24.10 | 24.10 | 23.99 | 24.02 | 24.02 | -0.69% | 4,846 |
| Oct 28, 2026 | 24.16 | 24.21 | 24.16 | 24.19 | 24.19 | 0.42% | 1,826 |
| Oct 27, 2026 | 23.96 | 24.11 | 23.96 | 24.09 | 24.09 | 0.30% | 3,732 |
| Oct 26, 2026 | 24.09 | 24.09 | 24.02 | 24.02 | 24.02 | 0.53% | 2,328 |
| Oct 23, 2026 | 24.01 | 24.03 | 23.89 | 23.89 | 23.89 | -0.77% | 4,457 |
| Oct 22, 2026 | 24.13 | 24.13 | 24.01 | 24.08 | 24.08 | -1.69% | 6,739 |
| Oct 21, 2026 | 24.48 | 24.55 | 24.40 | 24.49 | 24.49 | 0.36% | 12,459 |
| Oct 20, 2026 | 24.49 | 24.58 | 24.39 | 24.40 | 24.40 | -0.17% | 2,752 |
| Oct 19, 2026 | 24.47 | 24.50 | 24.44 | 24.44 | 24.44 | 0.67% | 6,414 |
| Oct 16, 2026 | 24.50 | 24.54 | 24.25 | 24.28 | 24.28 | -0.99% | 6,122 |
| Oct 15, 2026 | 24.29 | 24.54 | 24.29 | 24.52 | 24.52 | 0.73% | 2,457 |
| Oct 14, 2026 | 24.55 | 24.55 | 24.32 | 24.34 | 24.34 | -1.45% | 7,632 |
| Oct 13, 2026 | 24.62 | 24.70 | 24.62 | 24.70 | 24.70 | -0.30% | 4,279 |
| Oct 12, 2026 | 24.77 | 24.85 | 24.76 | 24.78 | 24.78 | -0.12% | 4,292 |
| Oct 9, 2026 | 24.73 | 24.81 | 24.72 | 24.81 | 24.81 | 1.02% | 3,380 |
| Oct 8, 2026 | 24.72 | 24.74 | 24.54 | 24.56 | 24.56 | -0.80% | 9,883 |
| Oct 7, 2026 | 24.62 | 24.78 | 24.62 | 24.75 | 24.75 | 0.14% | 6,542 |
| Oct 6, 2026 | 24.79 | 24.80 | 24.71 | 24.72 | 24.72 | 0.53% | 5,139 |
| Oct 5, 2026 | 24.48 | 24.65 | 24.48 | 24.59 | 24.59 | 0.74% | 3,703 |
| Oct 2, 2026 | 24.45 | 24.45 | 24.38 | 24.41 | 24.41 | 0.51% | 5,047 |
| Oct 1, 2026 | 24.31 | 24.31 | 24.16 | 24.28 | 24.28 | 0.14% | 3,523 |
| Sep 30, 2026 | 24.36 | 24.41 | 24.25 | 24.25 | 24.25 | -0.26% | 2,658 |
| Sep 29, 2026 | 24.33 | 24.34 | 24.26 | 24.31 | 24.31 | 0.28% | 3,314 |
| Sep 28, 2026 | 24.21 | 24.34 | 24.21 | 24.25 | 24.24 | -0.52% | 3,879 |
| Sep 25, 2026 | 24.36 | 24.37 | 24.34 | 24.37 | 24.37 | 0.50% | 1,889 |
| Sep 24, 2026 | 24.09 | 24.26 | 24.09 | 24.25 | 24.25 | 0.22% | 5,597 |
| Sep 23, 2026 | 24.25 | 24.26 | 24.20 | 24.20 | 24.20 | -0.79% | 3,287 |
| Sep 22, 2026 | 24.44 | 24.46 | 24.36 | 24.39 | 24.39 | -0.08% | 4,359 |
| Sep 21, 2026 | 24.29 | 24.46 | 24.29 | 24.41 | 24.41 | 1.52% | 1,943 |
| Sep 18, 2026 | 23.99 | 24.07 | 23.98 | 24.05 | 24.04 | 0.38% | 2,977 |
| Sep 17, 2026 | 23.87 | 23.96 | 23.87 | 23.96 | 23.95 | 1.45% | 3,667 |
| Sep 16, 2026 | 23.80 | 23.82 | 23.61 | 23.61 | 23.61 | -0.45% | 3,268 |
| Sep 15, 2026 | 23.85 | 23.85 | 23.70 | 23.72 | 23.72 | -0.98% | 49,643 |
| Sep 14, 2026 | 23.89 | 24.02 | 23.88 | 23.95 | 23.95 | -1.06% | 2,966 |
| Sep 11, 2026 | 24.26 | 24.26 | 24.21 | 24.21 | 24.21 | 0.59% | 6,847 |
| Sep 10, 2026 | 24.11 | 24.15 | 24.04 | 24.07 | 24.07 | -1.02% | 5,764 |
| Sep 9, 2026 | 24.36 | 24.36 | 24.32 | 24.32 | 24.32 | -1.38% | 978 |
| Sep 8, 2026 | 24.81 | 24.82 | 24.66 | 24.66 | 24.66 | -0.92% | 3,212 |
| Sep 4, 2026 | 24.89 | 24.89 | 24.83 | 24.89 | 24.89 | 0.44% | 6,132 |