Skip to main content
logo
Qualivian Focus Fund ETF (QFF)
NASDAQ: QFF · Real-Time Price · USD
24.79
-0.05 (-0.21%)
At close: Aug 28, 2026, 4:00 PM EDT
24.81
+0.02 (0.08%)
After-hours: Aug 28, 2026, 4:15 PM EDT

QFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202624.8724.9924.7924.8124.81-0.12%5,295
Aug 27, 202624.8024.8524.7724.8424.840.15%2,449
Aug 26, 202624.8424.8724.8024.8024.80-0.39%2,549
Aug 25, 202624.8924.9024.8324.9024.900.38%6,201
Aug 24, 202624.6824.8124.6824.8124.810.03%6,994
Aug 21, 202624.8324.8324.7724.8024.800.44%5,609
Aug 20, 202624.7524.8124.6924.6924.69-0.66%1,786
Aug 19, 202625.0125.0424.8624.8624.86-1.00%6,165
Aug 18, 202625.0825.1625.0825.1125.11-1.34%12,730
Aug 17, 202625.5225.5225.4425.4525.450.05%2,786
Aug 14, 202625.5825.5825.4225.4325.43-0.62%1,201
Aug 13, 202625.5325.6225.5125.5925.591.04%3,747
Aug 12, 202625.4025.4125.3325.3325.330.25%3,255
Aug 11, 202625.4825.4825.2425.2725.27-0.51%5,250
Aug 10, 202625.5025.5125.4025.4025.40-0.24%5,977
Aug 7, 202625.4425.4925.4325.4625.460.14%4,145
Aug 6, 202625.3725.4825.3725.4225.42-0.44%4,012
Aug 5, 202625.7325.7525.5325.5325.530.12%4,173
Aug 4, 202625.2425.5625.2425.5025.501.68%3,471
Aug 3, 202624.8025.0924.8025.0825.081.58%3,555
Jul 31, 202624.5024.7224.4524.6924.691.75%10,167
Jul 30, 202624.1324.3024.0624.2724.271.85%10,881
Jul 29, 202624.0924.1723.8223.8223.82-1.86%6,546
Jul 28, 202624.1524.3224.1124.2824.280.11%16,252
Jul 27, 202624.2924.3324.1624.2524.250.30%41,999
Jul 24, 202624.3224.4124.1424.1824.18-0.74%13,044
Jul 23, 202624.3824.3924.2524.3624.36-1.33%109,534
Jul 22, 202624.6924.7724.6824.6824.68-0.29%3,504
Jul 21, 202624.6424.8124.6424.7624.760.86%15,807
Jul 20, 202624.7224.7424.5224.5524.550.16%38,023
Jul 17, 202624.4324.6424.4324.5124.51-0.89%9,376
Jul 16, 202624.8524.9124.7324.7324.73-0.72%2,115,735
Jul 15, 202624.9124.9124.9024.9024.90-0.16%672