Q3 All-Season Active Rotation ETF (QVOY)
BATS: QVOY · Real-Time Price · USD
27.91
-0.17 (-0.61%)
At close: Apr 1, 2026, 4:00 PM EDT
27.91
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
QVOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 28.27 | 28.27 | 27.97 | 27.97 | 27.97 | -0.40% | 106 |
| Mar 31, 2026 | 28.15 | 28.18 | 28.07 | 28.08 | 28.08 | 0.47% | 22,901 |
| Mar 30, 2026 | 28.23 | 28.26 | 27.90 | 27.95 | 27.95 | -0.80% | 15,111 |
| Mar 27, 2026 | 28.23 | 28.31 | 28.17 | 28.17 | 28.17 | 0.26% | 782 |
| Mar 26, 2026 | 28.11 | 28.17 | 28.08 | 28.10 | 28.10 | 0.11% | 2,401 |
| Mar 25, 2026 | 28.11 | 28.15 | 28.07 | 28.07 | 28.07 | 0.54% | 6,044 |
| Mar 24, 2026 | 27.73 | 27.96 | 27.73 | 27.92 | 27.92 | 0.69% | 5,347 |
| Mar 23, 2026 | 27.82 | 27.82 | 27.71 | 27.73 | 27.73 | 1.40% | 1,921 |
| Mar 20, 2026 | 27.37 | 27.37 | 27.35 | 27.35 | 27.35 | -2.26% | 3,135 |
| Mar 19, 2026 | 27.50 | 27.98 | 27.50 | 27.98 | 27.98 | 0.54% | 815 |
| Mar 18, 2026 | 28.03 | 28.11 | 27.83 | 27.83 | 27.83 | -1.64% | 20,559 |
| Mar 17, 2026 | 28.33 | 28.38 | 28.29 | 28.29 | 28.29 | 0.91% | 827 |
| Mar 16, 2026 | 28.31 | 28.31 | 27.91 | 28.04 | 28.04 | 0.83% | 7,388 |
| Mar 13, 2026 | 28.20 | 28.20 | 27.81 | 27.81 | 27.81 | -1.21% | 3,935 |
| Mar 12, 2026 | 28.77 | 28.77 | 28.13 | 28.15 | 28.15 | -1.41% | 3,235 |
| Mar 11, 2026 | 28.41 | 28.55 | 28.33 | 28.55 | 28.55 | -0.05% | 2,431 |
| Mar 10, 2026 | 28.60 | 28.92 | 28.57 | 28.57 | 28.57 | 0.25% | 8,416 |
| Mar 9, 2026 | 27.93 | 28.50 | 27.93 | 28.50 | 28.50 | 1.07% | 6,058 |
| Mar 6, 2026 | 28.03 | 28.37 | 28.01 | 28.20 | 28.20 | -1.00% | 44,641 |
| Mar 5, 2026 | 28.48 | 28.48 | 28.23 | 28.48 | 28.48 | -1.93% | 5,779 |
| Mar 4, 2026 | 29.03 | 29.07 | 28.97 | 29.04 | 29.04 | 0.48% | 3,135 |
| Mar 3, 2026 | 28.93 | 28.93 | 28.49 | 28.90 | 28.90 | -3.83% | 3,833 |
| Mar 2, 2026 | 30.04 | 30.05 | 29.81 | 30.05 | 30.05 | 0.04% | 14,728 |
| Feb 27, 2026 | 29.88 | 30.04 | 29.85 | 30.04 | 30.04 | -0.46% | 7,078 |
| Feb 26, 2026 | 29.58 | 30.19 | 29.49 | 30.18 | 30.18 | 1.45% | 22,185 |
| Feb 25, 2026 | 29.73 | 29.86 | 29.63 | 29.75 | 29.75 | 0.40% | 6,940 |
| Feb 24, 2026 | 29.24 | 29.63 | 29.24 | 29.63 | 29.63 | 0.91% | 14,856 |
| Feb 23, 2026 | 29.01 | 29.57 | 29.01 | 29.36 | 29.36 | 0.27% | 36,071 |
| Feb 20, 2026 | 29.21 | 29.29 | 29.02 | 29.29 | 29.29 | 0.68% | 4,803 |
| Feb 19, 2026 | 29.00 | 29.09 | 28.95 | 29.09 | 29.09 | 0.65% | 7,082 |
| Feb 18, 2026 | 28.81 | 29.00 | 28.76 | 28.90 | 28.90 | 1.60% | 14,680 |
| Feb 17, 2026 | 28.18 | 28.50 | 28.18 | 28.44 | 28.44 | -1.03% | 1,868 |
| Feb 13, 2026 | 28.08 | 28.84 | 28.08 | 28.74 | 28.74 | 1.84% | 11,075 |
| Feb 12, 2026 | 29.07 | 29.14 | 28.22 | 28.22 | 28.22 | -3.09% | 9,081 |
| Feb 11, 2026 | 28.72 | 29.12 | 28.68 | 29.12 | 29.12 | 0.99% | 6,213 |
| Feb 10, 2026 | 28.83 | 28.94 | 28.78 | 28.84 | 28.83 | -0.50% | 7,752 |
| Feb 9, 2026 | 28.80 | 28.98 | 28.80 | 28.98 | 28.98 | 1.59% | 6,126 |
| Feb 6, 2026 | 27.87 | 28.53 | 27.85 | 28.53 | 28.53 | 3.88% | 2,112 |
| Feb 5, 2026 | 27.85 | 27.85 | 27.46 | 27.46 | 27.46 | -3.16% | 9,152 |
| Feb 4, 2026 | 28.47 | 28.49 | 27.97 | 28.36 | 28.36 | -0.16% | 9,721 |
| Feb 3, 2026 | 28.53 | 28.58 | 28.00 | 28.40 | 28.40 | 1.18% | 9,788 |
| Feb 2, 2026 | 27.97 | 28.07 | 27.97 | 28.07 | 28.07 | 0.57% | 6,295 |
| Jan 30, 2026 | 28.74 | 28.74 | 27.74 | 27.91 | 27.91 | -4.28% | 9,527 |
| Jan 29, 2026 | 29.28 | 29.28 | 28.76 | 29.16 | 29.16 | -0.52% | 7,047 |
| Jan 28, 2026 | 29.18 | 29.43 | 29.13 | 29.31 | 29.31 | 0.04% | 11,090 |
| Jan 27, 2026 | 29.06 | 29.30 | 29.06 | 29.30 | 29.30 | 0.57% | 86,667 |
| Jan 26, 2026 | 29.44 | 29.44 | 29.12 | 29.13 | 29.13 | 0.14% | 12,621 |
| Jan 23, 2026 | 29.27 | 29.27 | 29.07 | 29.09 | 29.09 | -0.27% | 2,995 |
| Jan 22, 2026 | 28.48 | 29.18 | 28.48 | 29.17 | 29.17 | 1.57% | 15,822 |
| Jan 21, 2026 | 28.64 | 28.72 | 28.49 | 28.72 | 28.72 | 1.70% | 25,593 |