Q3 All-Season Active Rotation ETF (QVOY)
BATS: QVOY · Real-Time Price · USD
26.44
+0.22 (0.84%)
Jul 2, 2025, 4:00 PM - Market closed
QVOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 26.22 | 26.44 | 26.21 | 26.44 | 26.44 | 0.84% | 2,369 |
| Jul 1, 2025 | 26.25 | 26.33 | 26.15 | 26.22 | 26.22 | -0.35% | 11,355 |
| Jun 30, 2025 | 26.23 | 26.31 | 26.23 | 26.31 | 26.31 | 1.10% | 4,957 |
| Jun 27, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.86% | 225 |
| Jun 26, 2025 | 26.09 | 26.28 | 26.09 | 26.25 | 26.25 | 1.16% | 10,660 |
| Jun 25, 2025 | 25.95 | 25.98 | 25.93 | 25.95 | 25.95 | -0.20% | 6,865 |
| Jun 24, 2025 | 25.83 | 26.00 | 25.81 | 26.00 | 26.00 | 0.72% | 8,734 |
| Jun 23, 2025 | 25.75 | 25.82 | 25.63 | 25.82 | 25.82 | 1.13% | 7,442 |
| Jun 20, 2025 | 25.61 | 25.61 | 25.53 | 25.53 | 25.53 | -0.91% | 2,376 |
| Jun 18, 2025 | 25.86 | 25.88 | 25.74 | 25.76 | 25.76 | 0.33% | 3,640 |
| Jun 17, 2025 | 25.78 | 25.82 | 25.65 | 25.68 | 25.68 | -0.60% | 4,377 |
| Jun 16, 2025 | 25.81 | 25.99 | 25.81 | 25.83 | 25.83 | 0.58% | 3,741 |
| Jun 13, 2025 | 25.71 | 25.77 | 25.66 | 25.68 | 25.68 | -0.66% | 9,086 |
| Jun 12, 2025 | 25.76 | 25.88 | 25.76 | 25.85 | 25.85 | 0.90% | 2,974 |
| Jun 11, 2025 | 25.72 | 25.72 | 25.60 | 25.62 | 25.62 | 0.18% | 4,759 |
| Jun 10, 2025 | 25.51 | 25.58 | 25.50 | 25.57 | 25.57 | 0.11% | 3,154 |
| Jun 9, 2025 | 25.49 | 25.61 | 25.49 | 25.55 | 25.55 | 0.22% | 3,860 |
| Jun 6, 2025 | 25.52 | 25.52 | 25.44 | 25.49 | 25.49 | 0.47% | 14,576 |
| Jun 5, 2025 | 25.46 | 25.53 | 25.32 | 25.37 | 25.37 | -0.16% | 6,774 |
| Jun 4, 2025 | 25.39 | 25.47 | 25.39 | 25.41 | 25.41 | 0.36% | 10,618 |
| Jun 3, 2025 | 25.28 | 25.35 | 25.28 | 25.32 | 25.32 | -0.13% | 16,633 |
| Jun 2, 2025 | 25.14 | 25.35 | 25.14 | 25.35 | 25.35 | 0.88% | 1,573 |
| May 30, 2025 | 25.02 | 25.13 | 24.92 | 25.13 | 25.13 | 0.17% | 9,384 |
| May 29, 2025 | 25.09 | 25.10 | 25.02 | 25.09 | 25.09 | 0.36% | 8,068 |
| May 28, 2025 | 25.05 | 25.07 | 25.00 | 25.00 | 25.00 | -0.62% | 5,660 |
| May 27, 2025 | 25.11 | 25.17 | 25.11 | 25.16 | 25.16 | 1.27% | 1,095 |
| May 23, 2025 | 24.78 | 24.90 | 24.78 | 24.84 | 24.84 | 0.16% | 6,634 |
| May 22, 2025 | 24.81 | 24.90 | 24.80 | 24.80 | 24.80 | -0.12% | 3,722 |
| May 21, 2025 | 24.99 | 25.02 | 24.83 | 24.83 | 24.83 | -0.68% | 2,206 |
| May 20, 2025 | 24.97 | 25.00 | 24.95 | 25.00 | 25.00 | 0.40% | 3,493 |
| May 19, 2025 | 24.71 | 24.90 | 24.71 | 24.90 | 24.90 | 0.48% | 16,624 |
| May 16, 2025 | 24.64 | 24.78 | 24.64 | 24.78 | 24.78 | 0.20% | 14,277 |
| May 15, 2025 | 24.54 | 24.73 | 24.54 | 24.73 | 24.73 | 0.90% | 3,936 |
| May 14, 2025 | 24.58 | 24.58 | 24.48 | 24.51 | 24.51 | -0.65% | 10,852 |
| May 13, 2025 | 24.63 | 24.71 | 24.62 | 24.67 | 24.67 | 0.45% | 6,274 |
| May 12, 2025 | 24.58 | 24.58 | 24.50 | 24.56 | 24.56 | -0.46% | 3,217 |
| May 9, 2025 | 24.67 | 24.67 | 24.63 | 24.67 | 24.67 | 0.75% | 997 |
| May 8, 2025 | 24.65 | 24.65 | 24.49 | 24.49 | 24.49 | -0.38% | 3,988 |
| May 7, 2025 | 24.61 | 24.65 | 24.52 | 24.58 | 24.58 | -0.37% | 5,121 |
| May 6, 2025 | 24.59 | 24.68 | 24.59 | 24.68 | 24.68 | 0.63% | 1,709 |
| May 5, 2025 | 24.53 | 24.55 | 24.51 | 24.52 | 24.52 | 0.53% | 3,891 |
| May 2, 2025 | 24.35 | 24.42 | 24.33 | 24.39 | 24.39 | 1.12% | 41,873 |
| May 1, 2025 | 24.22 | 24.22 | 24.12 | 24.12 | 24.12 | -0.89% | 5,939 |
| Apr 30, 2025 | 24.18 | 24.34 | 24.10 | 24.34 | 24.34 | -0.18% | 4,500 |
| Apr 29, 2025 | 24.34 | 24.42 | 24.31 | 24.38 | 24.38 | -0.12% | 11,002 |
| Apr 28, 2025 | 24.25 | 24.41 | 24.25 | 24.41 | 24.41 | 0.69% | 19,744 |
| Apr 25, 2025 | 24.20 | 24.24 | 24.18 | 24.24 | 24.24 | -0.36% | 5,380 |
| Apr 24, 2025 | 24.27 | 24.33 | 24.27 | 24.33 | 24.33 | 1.29% | 482 |
| Apr 23, 2025 | 24.04 | 24.16 | 23.99 | 24.02 | 24.02 | -0.33% | 6,132 |
| Apr 22, 2025 | 24.10 | 24.23 | 24.09 | 24.10 | 24.10 | 0.75% | 7,546 |