QVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	91.88	93.80	90.79	91.24	91.24	-3.02%	21,095
Oct 28, 2026	95.09	95.40	94.23	95.17	94.08	1.17%	17,049
Oct 27, 2026	92.92	94.36	92.92	94.07	92.99	2.08%	7,095
Oct 26, 2026	91.19	92.66	91.19	92.15	91.09	1.07%	6,299
Oct 23, 2026	91.31	91.97	91.17	91.17	90.13	-0.10%	5,788
Oct 22, 2026	93.37	93.37	90.94	91.27	90.22	-4.23%	23,941
Oct 21, 2026	94.75	95.61	94.65	95.30	94.21	0.78%	10,321
Oct 20, 2026	93.81	95.39	93.45	94.56	93.48	-0.10%	3,698
Oct 19, 2026	97.76	97.76	93.96	94.66	93.58	1.10%	5,300
Oct 16, 2026	95.45	95.57	93.31	93.63	92.56	-3.14%	17,485
Oct 15, 2026	94.75	96.67	94.10	96.67	95.56	0.15%	10,466
Oct 14, 2026	98.60	98.60	96.40	96.52	95.42	-3.00%	16,148
Oct 13, 2026	99.22	100.29	98.73	99.51	98.37	-0.59%	9,515
Oct 12, 2026	101.00	101.00	99.99	100.11	98.96	-0.96%	8,955
Oct 9, 2026	101.22	101.22	100.95	101.08	99.92	0.20%	3,374
Oct 8, 2026	102.06	103.23	100.42	100.88	99.72	-2.08%	13,474
Oct 7, 2026	103.64	103.64	102.03	103.02	101.84	-0.27%	6,685
Oct 6, 2026	103.55	103.93	103.22	103.30	102.11	0.85%	7,850
Oct 5, 2026	102.13	102.61	102.06	102.43	101.25	0.57%	5,722
Oct 2, 2026	102.10	102.49	101.78	101.85	100.68	1.18%	5,600
Oct 1, 2026	100.60	100.98	99.76	100.67	99.51	0.26%	8,517
Sep 30, 2026	100.58	100.91	100.38	100.40	99.25	0.40%	5,671
Sep 29, 2026	100.34	103.25	99.69	100.01	98.86	0.96%	6,819
Sep 28, 2026	101.56	101.56	99.60	100.15	97.92	-1.77%	12,762
Sep 25, 2026	101.99	103.17	101.30	101.96	99.69	0.48%	15,552
Sep 24, 2026	100.01	101.56	100.01	101.47	99.22	0.25%	10,174
Sep 23, 2026	102.40	102.40	100.80	101.22	98.98	-1.10%	5,630
Sep 22, 2026	102.46	102.59	101.84	102.35	100.07	0.56%	6,381
Sep 21, 2026	99.78	102.10	99.78	101.78	99.52	3.02%	11,730
Sep 18, 2026	98.25	98.79	98.00	98.79	96.59	0.69%	7,137
Sep 17, 2026	98.25	98.25	97.85	98.11	95.93	1.73%	10,295
Sep 16, 2026	96.25	97.39	95.46	96.44	94.30	0.21%	13,350
Sep 15, 2026	96.82	97.30	96.21	96.23	94.10	-0.80%	15,573
Sep 14, 2026	96.96	97.57	96.04	97.01	94.85	-2.02%	15,985
Sep 11, 2026	99.45	99.62	98.83	99.01	96.81	1.07%	8,273
Sep 10, 2026	98.37	98.56	97.73	97.96	95.78	-1.36%	12,555
Sep 9, 2026	99.33	100.61	99.31	99.31	97.10	0.08%	6,870
Sep 8, 2026	99.88	99.88	98.86	99.23	97.02	0.57%	19,990
Sep 4, 2026	98.14	98.66	98.13	98.66	96.47	1.25%	4,672
Sep 3, 2026	96.26	97.65	96.26	97.45	95.28	0.64%	10,917
Sep 2, 2026	96.29	96.87	96.29	96.83	94.68	0.38%	10,238
Sep 1, 2026	96.62	96.70	96.00	96.46	94.32	-1.11%	21,577
Aug 31, 2026	97.75	97.91	97.05	97.54	95.38	-0.54%	18,831
Aug 28, 2026	99.31	101.11	98.00	98.07	95.89	-1.86%	15,536
Aug 27, 2026	99.94	100.08	98.91	99.92	97.70	1.08%	12,783
Aug 26, 2026	100.00	100.17	99.38	99.89	96.66	0.18%	5,094
Aug 25, 2026	100.08	100.41	99.41	99.71	96.48	0.95%	5,659
Aug 24, 2026	99.50	99.72	98.05	98.78	95.58	-1.38%	16,514
Aug 21, 2026	101.38	101.38	99.91	100.16	96.92	0.24%	6,960
Aug 20, 2026	99.70	100.53	99.53	99.92	96.68	-0.08%	11,781