QVOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	28.19	28.33	28.18	28.24	28.24	0.21%	2,981
Jan 16, 2026	28.20	28.23	28.18	28.18	28.18	-0.35%	4,288
Jan 15, 2026	28.30	28.43	28.27	28.28	28.28	0.04%	8,943
Jan 14, 2026	28.14	28.27	28.09	28.27	28.27	0.74%	23,048
Jan 13, 2026	28.03	28.10	28.03	28.06	28.06	0.07%	2,962
Jan 12, 2026	27.97	28.04	27.93	28.04	28.04	0.02%	4,140
Jan 9, 2026	28.10	28.10	27.99	28.04	28.04	0.55%	10,912
Jan 8, 2026	27.86	27.88	27.82	27.88	27.88	-0.05%	1,359
Jan 7, 2026	27.92	27.97	27.83	27.90	27.90	-0.33%	146,918
Jan 6, 2026	27.89	27.99	27.82	27.99	27.99	1.49%	15,398
Jan 5, 2026	27.57	27.61	27.57	27.58	27.58	1.49%	1,403
Jan 2, 2026	27.08	27.21	27.05	27.18	27.18	1.03%	4,459
Dec 31, 2025	27.01	27.01	26.90	26.90	26.90	-0.70%	98,432
Dec 30, 2025	26.97	27.15	26.97	27.09	27.09	-	24,889
Dec 29, 2025	27.10	27.11	27.05	27.09	27.09	-0.93%	2,831