Q3 All-Season Active Rotation ETF (QVOY)
BATS: QVOY · Real-Time Price · USD
27.89
-0.16 (-0.57%)
Sep 12, 2025, 4:00 PM EDT - Market closed
QVOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.95 | 27.96 | 27.89 | 27.89 | 27.89 | -0.57% | 9,662 |
| Sep 11, 2025 | 27.67 | 28.06 | 27.67 | 28.05 | 28.05 | 1.26% | 13,498 |
| Sep 10, 2025 | 27.80 | 27.81 | 27.64 | 27.70 | 27.70 | 0.73% | 13,218 |
| Sep 9, 2025 | 27.47 | 27.50 | 27.37 | 27.50 | 27.50 | -0.36% | 16,850 |
| Sep 8, 2025 | 27.52 | 27.61 | 27.46 | 27.60 | 27.60 | 0.79% | 12,036 |
| Sep 5, 2025 | 27.33 | 27.39 | 27.33 | 27.39 | 27.39 | 0.72% | 638 |
| Sep 4, 2025 | 27.04 | 27.19 | 27.04 | 27.19 | 27.19 | 0.33% | 17,866 |
| Sep 3, 2025 | 27.13 | 27.19 | 27.02 | 27.10 | 27.10 | 0.41% | 14,562 |
| Sep 2, 2025 | 26.93 | 27.00 | 26.82 | 26.99 | 26.99 | -0.04% | 8,890 |
| Aug 29, 2025 | 26.86 | 27.00 | 26.86 | 27.00 | 27.00 | -0.22% | 6,088 |
| Aug 28, 2025 | 27.01 | 27.07 | 26.95 | 27.06 | 27.06 | 0.41% | 17,982 |
| Aug 27, 2025 | 26.95 | 27.01 | 26.91 | 26.95 | 26.95 | 0.04% | 3,948 |
| Aug 26, 2025 | 26.80 | 26.94 | 26.77 | 26.94 | 26.94 | 0.57% | 34,439 |
| Aug 25, 2025 | 26.80 | 26.87 | 26.79 | 26.79 | 26.79 | -0.46% | 4,960 |
| Aug 22, 2025 | 26.46 | 26.96 | 26.46 | 26.91 | 26.91 | 2.01% | 7,496 |
| Aug 21, 2025 | 26.32 | 26.42 | 26.32 | 26.38 | 26.38 | -0.25% | 7,404 |
| Aug 20, 2025 | 26.42 | 26.45 | 26.19 | 26.45 | 26.45 | -0.28% | 1,105 |
| Aug 19, 2025 | 26.83 | 26.83 | 26.51 | 26.52 | 26.52 | -1.34% | 954 |
| Aug 18, 2025 | 26.78 | 26.88 | 26.78 | 26.88 | 26.88 | 0.26% | 1,965 |
| Aug 15, 2025 | 26.83 | 26.83 | 26.80 | 26.81 | 26.81 | -0.51% | 3,946 |
| Aug 14, 2025 | 26.91 | 26.95 | 26.88 | 26.95 | 26.95 | -0.27% | 492 |
| Aug 13, 2025 | 26.98 | 27.02 | 26.90 | 27.02 | 27.02 | 0.17% | 856 |
| Aug 12, 2025 | 26.78 | 26.97 | 26.78 | 26.97 | 26.97 | 1.38% | 1,803 |
| Aug 11, 2025 | 26.70 | 26.79 | 26.61 | 26.61 | 26.61 | -0.27% | 13,269 |
| Aug 8, 2025 | 26.75 | 26.75 | 26.67 | 26.68 | 26.68 | 0.07% | 1,980 |
| Aug 7, 2025 | 26.64 | 26.66 | 26.64 | 26.66 | 26.66 | -0.02% | 367 |
| Aug 6, 2025 | 26.60 | 26.67 | 26.60 | 26.67 | 26.67 | 0.63% | 2,315 |
| Aug 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.45% | 167 |
| Aug 4, 2025 | 26.55 | 26.62 | 26.52 | 26.62 | 26.62 | 1.58% | 4,047 |
| Aug 1, 2025 | 26.18 | 26.31 | 26.07 | 26.21 | 26.21 | -1.48% | 5,470 |
| Jul 31, 2025 | 26.87 | 26.87 | 26.60 | 26.60 | 26.60 | -0.60% | 4,631 |
| Jul 30, 2025 | 26.92 | 26.94 | 26.69 | 26.76 | 26.76 | -0.51% | 5,374 |
| Jul 29, 2025 | 27.05 | 27.05 | 26.84 | 26.90 | 26.90 | -0.48% | 3,075 |
| Jul 28, 2025 | 27.08 | 27.08 | 26.99 | 27.03 | 27.03 | -0.16% | 7,412 |
| Jul 25, 2025 | 26.98 | 27.08 | 26.98 | 27.07 | 27.07 | 0.24% | 1,940 |
| Jul 24, 2025 | 27.00 | 27.03 | 27.00 | 27.01 | 27.01 | 0.09% | 315 |
| Jul 23, 2025 | 26.93 | 26.98 | 26.93 | 26.98 | 26.98 | 0.24% | 2,864 |
| Jul 22, 2025 | 26.85 | 26.92 | 26.85 | 26.92 | 26.92 | 0.33% | 723 |
| Jul 21, 2025 | 26.97 | 27.00 | 26.80 | 26.83 | 26.83 | 0.68% | 5,217 |
| Jul 18, 2025 | 26.78 | 26.78 | 26.65 | 26.65 | 26.65 | - | 1,092 |
| Jul 17, 2025 | 26.48 | 26.65 | 26.47 | 26.65 | 26.65 | 0.72% | 1,624 |
| Jul 16, 2025 | 26.26 | 26.46 | 26.25 | 26.46 | 26.46 | 0.68% | 9,380 |
| Jul 15, 2025 | 26.42 | 26.42 | 26.28 | 26.28 | 26.28 | -0.49% | 830 |
| Jul 14, 2025 | 26.31 | 26.41 | 26.31 | 26.41 | 26.41 | 0.27% | 7,239 |
| Jul 11, 2025 | 26.25 | 26.39 | 26.25 | 26.34 | 26.34 | 0.04% | 13,745 |
| Jul 10, 2025 | 26.28 | 26.34 | 26.19 | 26.33 | 26.33 | 0.30% | 6,395 |
| Jul 9, 2025 | 26.18 | 26.25 | 26.13 | 26.25 | 26.25 | 0.46% | 5,637 |
| Jul 8, 2025 | 26.20 | 26.20 | 26.07 | 26.13 | 26.13 | -0.84% | 4,258 |
| Jul 7, 2025 | 26.22 | 26.35 | 26.22 | 26.35 | 26.35 | -0.58% | 3,512 |
| Jul 3, 2025 | 26.49 | 26.51 | 26.49 | 26.51 | 26.51 | 0.25% | 1,120 |