QVMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	27.12	27.19	27.06	27.19	27.19	0.53%	265
Mar 31, 2025	27.05	27.11	27.04	27.04	27.04	0.27%	13,161
Mar 28, 2025	27.00	27.00	26.97	26.97	26.97	-1.82%	825
Mar 27, 2025	27.55	27.55	27.47	27.47	27.47	-0.78%	684
Mar 26, 2025	27.91	27.91	27.69	27.69	27.69	-0.52%	1,831
Mar 25, 2025	28.01	28.09	27.83	27.83	27.83	-0.25%	5,822
Mar 24, 2025	27.90	27.90	27.90	27.90	27.90	2.15%	81
Mar 21, 2025	27.31	27.31	27.31	27.31	27.21	-0.61%	66
Mar 20, 2025	27.61	27.61	27.48	27.48	27.38	-0.64%	427
Mar 19, 2025	27.66	27.66	27.66	27.66	27.56	1.14%	101
Mar 18, 2025	27.35	27.35	27.35	27.35	27.25	-0.71%	20
Mar 17, 2025	27.46	27.54	27.46	27.54	27.44	1.48%	229
Mar 14, 2025	27.07	27.14	27.07	27.14	27.04	2.45%	193
Mar 13, 2025	26.77	26.77	26.49	26.49	26.39	-1.62%	503
Mar 12, 2025	26.93	26.93	26.93	26.93	26.83	-0.21%	189
Mar 11, 2025	26.99	26.99	26.99	26.99	26.89	-0.53%	165
Mar 10, 2025	27.30	27.48	27.01	27.13	27.03	-1.99%	3,506
Mar 7, 2025	27.20	27.69	27.20	27.68	27.58	0.72%	1,618
Mar 6, 2025	27.48	27.48	27.48	27.48	27.38	-1.34%	29
Mar 5, 2025	27.87	27.87	27.79	27.85	27.75	1.09%	1,097
Mar 4, 2025	27.28	27.57	27.28	27.55	27.45	-1.49%	4,363
Mar 3, 2025	28.64	28.66	27.97	27.97	27.87	-2.15%	7,106
Feb 28, 2025	28.53	28.58	28.49	28.58	28.48	0.88%	846
Feb 27, 2025	28.78	28.78	28.33	28.33	28.23	-1.08%	5,007
Feb 26, 2025	28.86	28.86	28.62	28.64	28.54	0.21%	658
Feb 25, 2025	28.58	28.58	28.58	28.58	28.48	0.01%	297
Feb 24, 2025	28.55	28.58	28.55	28.58	28.48	-0.08%	660
Feb 21, 2025	29.13	29.13	28.58	28.60	28.50	-2.37%	863
Feb 20, 2025	29.44	29.44	29.19	29.30	29.19	-0.95%	350
Feb 19, 2025	29.54	29.58	29.54	29.58	29.47	-0.59%	433
Feb 18, 2025	29.72	29.75	29.72	29.75	29.64	0.83%	194
Feb 14, 2025	29.71	29.71	29.51	29.51	29.40	-0.02%	759
Feb 13, 2025	29.37	29.51	29.37	29.51	29.41	0.85%	251
Feb 12, 2025	29.10	29.31	29.10	29.27	29.16	-0.67%	2,409
Feb 11, 2025	29.55	29.55	29.41	29.46	29.36	-0.57%	16,637
Feb 10, 2025	29.63	29.63	29.63	29.63	29.52	0.26%	199
Feb 7, 2025	29.77	29.77	29.55	29.55	29.44	-0.93%	615
Feb 6, 2025	29.79	29.83	29.79	29.83	29.72	0.03%	1,133
Feb 5, 2025	29.81	29.82	29.80	29.82	29.71	0.85%	674
Feb 4, 2025	29.45	29.57	29.45	29.57	29.46	0.61%	337
Feb 3, 2025	29.06	29.48	29.06	29.39	29.28	-1.24%	3,927
Jan 31, 2025	29.97	30.09	29.76	29.76	29.65	-0.86%	314
Jan 30, 2025	30.02	30.12	29.98	30.02	29.91	1.12%	474
Jan 29, 2025	29.77	29.77	29.68	29.68	29.58	-0.42%	217
Jan 28, 2025	29.70	29.81	29.70	29.81	29.70	0.08%	1,077
Jan 27, 2025	29.70	29.79	29.70	29.78	29.68	-1.25%	465
Jan 24, 2025	30.10	30.17	30.08	30.16	30.05	0.11%	12,474
Jan 23, 2025	30.16	30.16	30.13	30.13	30.02	-0.14%	746
Jan 22, 2025	30.26	30.26	30.17	30.17	30.06	-0.39%	1,225
Jan 21, 2025	29.88	30.30	29.88	30.29	30.18	1.59%	10,408