QLVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	27.30	27.30	27.30	27.30	27.30	0.66%	2
Feb 3, 2025	26.96	27.14	26.96	27.12	27.12	-0.50%	13,939
Jan 31, 2025	27.37	27.41	27.25	27.25	27.25	-0.77%	12,739
Jan 30, 2025	27.51	27.54	27.46	27.46	27.46	0.77%	847
Jan 29, 2025	27.24	27.28	27.20	27.25	27.25	0.01%	4,748
Jan 28, 2025	27.21	27.25	27.21	27.25	27.25	0.02%	1,406
Jan 27, 2025	27.23	27.25	27.23	27.25	27.25	0.83%	450
Jan 24, 2025	27.06	27.09	27.02	27.02	27.02	0.26%	2,451
Jan 23, 2025	26.87	26.95	26.87	26.95	26.95	0.47%	120
Jan 22, 2025	26.88	26.88	26.83	26.83	26.83	-0.17%	187
Jan 21, 2025	26.82	26.90	26.82	26.87	26.87	1.32%	2,646
Jan 17, 2025	26.62	26.62	26.52	26.52	26.52	0.28%	8,930
Jan 16, 2025	26.41	26.45	26.41	26.45	26.45	0.30%	206
Jan 15, 2025	26.23	26.37	26.23	26.37	26.37	0.75%	200
Jan 14, 2025	26.13	26.17	26.13	26.17	26.17	0.13%	139
Jan 13, 2025	26.07	26.15	26.07	26.14	26.14	-0.07%	478
Jan 10, 2025	26.24	26.24	26.14	26.16	26.16	-1.25%	2,290
Jan 8, 2025	26.36	26.52	26.36	26.49	26.49	-0.17%	767
Jan 7, 2025	26.59	26.59	26.53	26.53	26.53	-0.05%	160
Jan 6, 2025	26.59	26.65	26.55	26.55	26.55	0.42%	2,115
Jan 3, 2025	26.43	26.44	26.42	26.44	26.44	0.41%	905
Jan 2, 2025	26.38	26.38	26.33	26.33	26.33	-0.19%	757
Dec 31, 2024	26.38	26.38	26.38	26.38	26.38	-0.05%	213
Dec 30, 2024	26.36	26.39	26.36	26.39	26.39	-0.42%	258
Dec 27, 2024	26.51	26.51	26.46	26.50	26.50	0.05%	914
Dec 26, 2024	26.50	26.50	26.49	26.49	26.49	0.28%	435
Dec 24, 2024	26.38	26.42	26.38	26.42	26.42	0.36%	2,202
Dec 23, 2024	26.28	26.32	26.18	26.32	26.32	0.21%	2,673
Dec 20, 2024	26.15	26.38	26.11	26.27	26.27	-0.88%	4,848
Dec 19, 2024	26.49	26.50	26.43	26.50	26.31	-0.22%	1,165
Dec 18, 2024	27.00	27.00	26.56	26.56	26.37	-2.05%	2,463
Dec 17, 2024	27.10	27.13	27.10	27.12	26.93	-0.14%	299
Dec 16, 2024	27.15	27.18	27.15	27.15	26.96	-0.36%	1,174
Dec 13, 2024	27.21	27.25	27.20	27.25	27.06	-0.16%	716
Dec 12, 2024	27.36	27.36	27.29	27.29	27.10	-0.71%	371
Dec 11, 2024	27.47	27.49	27.44	27.49	27.30	0.16%	1,279
Dec 10, 2024	27.55	27.55	27.43	27.45	27.25	-0.82%	6,411
Dec 9, 2024	27.78	27.78	27.62	27.67	27.48	-0.32%	3,028
Dec 6, 2024	27.76	27.76	27.72	27.76	27.57	-0.22%	2,162
Dec 5, 2024	27.79	27.82	27.79	27.82	27.63	0.51%	649
Dec 4, 2024	27.65	27.68	27.65	27.68	27.49	-0.13%	638
Dec 3, 2024	27.69	27.72	27.64	27.72	27.52	0.34%	2,634
Dec 2, 2024	27.45	27.64	27.45	27.62	27.43	0.08%	1,817
Nov 29, 2024	27.60	27.60	27.60	27.60	27.41	0.93%	143
Nov 27, 2024	27.28	27.37	27.28	27.35	27.16	0.68%	4,927
Nov 26, 2024	27.12	27.16	27.08	27.16	26.97	-0.08%	3,047
Nov 25, 2024	27.18	27.18	27.18	27.18	26.99	-	48
Nov 22, 2024	27.17	27.19	27.17	27.19	27.00	0.32%	118
Nov 21, 2024	27.10	27.10	27.10	27.10	26.91	0.39%	78
Nov 20, 2024	26.99	26.99	26.99	26.99	26.80	-0.25%	9,218
Nov 19, 2024	27.09	27.10	27.05	27.06	26.87	-0.11%	9,218
Nov 18, 2024	27.10	27.10	27.09	27.09	26.90	0.64%	216
Nov 15, 2024	26.97	26.97	26.89	26.92	26.73	-0.77%	83,185
Nov 14, 2024	27.14	27.16	27.00	27.13	26.94	0.16%	9,084
Nov 13, 2024	27.08	27.08	27.08	27.08	26.89	-0.52%	18
Nov 12, 2024	27.17	27.22	27.17	27.22	27.03	-1.15%	255
Nov 11, 2024	27.54	27.54	27.54	27.54	27.35	-0.24%	26
Nov 8, 2024	27.69	27.69	27.61	27.61	27.41	-0.73%	1,348
Nov 7, 2024	27.81	27.81	27.81	27.81	27.61	1.23%	19
Nov 6, 2024	27.47	27.47	27.47	27.47	27.28	-1.50%	2
Nov 5, 2024	27.89	27.89	27.89	27.89	27.69	0.61%	35
Nov 4, 2024	27.85	27.85	27.72	27.72	27.53	0.11%	402
Nov 1, 2024	27.69	27.69	27.69	27.69	27.50	0.44%	3
Oct 31, 2024	27.57	27.57	27.57	27.57	27.38	-0.59%	728
Oct 30, 2024	27.81	27.81	27.73	27.74	27.54	-0.45%	728
Oct 29, 2024	27.85	27.86	27.85	27.86	27.66	-0.22%	786
Oct 28, 2024	27.95	27.95	27.92	27.92	27.72	0.71%	768
Oct 25, 2024	27.72	27.72	27.72	27.72	27.53	-0.25%	28
Oct 24, 2024	27.79	27.79	27.79	27.79	27.60	0.34%	6
Oct 23, 2024	27.70	27.70	27.70	27.70	27.51	-0.72%	21
Oct 22, 2024	27.90	27.90	27.90	27.90	27.71	-0.50%	52
Oct 21, 2024	28.04	28.04	28.04	28.04	27.85	-1.05%	18
Oct 18, 2024	28.33	28.34	28.33	28.34	28.14	0.30%	430
Oct 17, 2024	28.34	28.34	28.25	28.25	28.06	0.15%	341
Oct 16, 2024	28.25	28.25	28.21	28.21	28.01	0.10%	455
Oct 15, 2024	28.35	28.35	28.18	28.18	27.98	-0.72%	416
Oct 14, 2024	28.33	28.39	28.33	28.39	28.19	0.25%	631
Oct 11, 2024	28.28	28.31	28.28	28.31	28.12	0.34%	371
Oct 10, 2024	28.24	28.24	28.22	28.22	28.02	-0.11%	414
Oct 9, 2024	28.16	28.25	28.16	28.25	28.05	-	484
Oct 8, 2024	28.26	28.27	28.25	28.25	28.05	0.17%	5,236
Oct 7, 2024	28.29	28.35	28.20	28.20	28.01	-0.34%	12,460
Oct 4, 2024	28.25	28.30	28.24	28.30	28.10	0.18%	424
Oct 3, 2024	28.25	28.25	28.25	28.25	28.05	-0.98%	4
Oct 2, 2024	28.54	28.57	28.51	28.53	28.33	-0.36%	1,807
Oct 1, 2024	28.64	28.65	28.53	28.63	28.43	-0.49%	1,891
Sep 30, 2024	28.68	28.77	28.68	28.77	28.57	-0.13%	937
Sep 27, 2024	28.81	28.82	28.81	28.81	28.61	-0.59%	1,138
Sep 26, 2024	28.85	28.98	28.85	28.98	28.78	0.99%	633
Sep 25, 2024	28.83	28.83	28.70	28.70	28.50	-0.50%	223
Sep 24, 2024	28.69	28.84	28.69	28.84	28.64	0.39%	376
Sep 23, 2024	28.71	28.73	28.71	28.73	28.53	0.52%	210
Sep 20, 2024	28.59	28.60	28.57	28.58	28.38	-1.18%	969
Sep 19, 2024	28.92	28.92	28.92	28.92	28.59	0.85%	40
Sep 18, 2024	28.68	28.68	28.68	28.68	28.35	-0.41%	2
Sep 17, 2024	28.81	28.81	28.80	28.80	28.46	-0.59%	226
Sep 16, 2024	28.97	28.97	28.97	28.97	28.64	0.70%	83
Sep 13, 2024	28.77	28.78	28.77	28.77	28.44	0.12%	670
Sep 12, 2024	28.63	28.73	28.62	28.73	28.40	0.57%	37,663
Sep 11, 2024	28.57	28.57	28.57	28.57	28.24	0.16%	235