QVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	100.23	101.20	99.79	101.12	-	-0.55%	12,127
Jun 25, 2026	102.72	103.97	100.32	101.68	101.68	1.17%	8,780
Jun 24, 2026	101.54	101.68	99.76	100.50	100.50	-0.70%	8,279
Jun 23, 2026	101.34	102.75	100.94	101.22	101.22	-3.92%	15,820
Jun 22, 2026	106.55	106.70	104.97	105.34	105.34	-0.46%	19,142
Jun 18, 2026	104.49	105.88	104.49	105.83	105.83	3.38%	11,409
Jun 17, 2026	104.43	104.51	102.37	102.38	102.38	-0.75%	12,139
Jun 16, 2026	105.69	105.82	103.16	103.16	103.16	-2.30%	14,538
Jun 15, 2026	104.79	105.85	104.34	105.59	105.59	3.87%	15,073
Jun 12, 2026	101.14	102.00	100.20	101.66	101.66	0.92%	19,770
Jun 11, 2026	98.18	100.84	97.77	100.73	100.73	3.12%	24,360
Jun 10, 2026	98.93	100.22	97.54	97.68	97.68	-2.11%	33,719
Jun 9, 2026	102.42	102.96	96.40	99.79	99.79	-1.40%	88,834
Jun 8, 2026	101.76	102.54	100.62	101.20	101.20	1.84%	93,196
Jun 5, 2026	102.87	102.87	99.21	99.37	99.37	-5.89%	15,295
Jun 4, 2026	104.16	106.10	104.04	105.59	105.59	-0.42%	7,190
Jun 3, 2026	106.20	106.20	105.71	106.04	106.04	-0.45%	5,478
Jun 2, 2026	106.43	107.59	106.03	106.52	106.52	1.32%	7,291
Jun 1, 2026	104.02	105.55	103.53	105.13	105.13	1.32%	5,030
May 29, 2026	103.87	104.27	103.23	103.77	103.77	0.43%	18,205
May 28, 2026	101.81	103.47	101.81	103.33	103.33	1.22%	10,893
May 27, 2026	103.59	103.59	102.45	103.08	102.08	-0.48%	7,543
May 26, 2026	102.80	103.58	102.80	103.58	102.57	2.31%	2,872
May 22, 2026	101.60	101.94	101.11	101.24	100.26	0.69%	5,173
May 21, 2026	99.80	100.55	99.55	100.55	99.57	0.50%	4,022
May 20, 2026	98.74	100.05	98.69	100.05	99.08	2.41%	6,094
May 19, 2026	98.07	98.66	96.91	97.70	96.75	-0.86%	7,423
May 18, 2026	99.49	99.49	97.70	98.55	97.59	-0.58%	10,209
May 15, 2026	99.64	99.70	98.68	99.12	98.16	-1.83%	9,342
May 14, 2026	100.36	101.36	100.36	100.97	99.99	0.87%	6,258
May 13, 2026	99.06	100.37	99.06	100.10	99.13	1.37%	18,569