Q3 All-Season Active Rotation ETF (QVOY)
BATS: QVOY · Real-Time Price · USD
29.04
+0.72 (2.55%)
At close: Oct 13, 2025, 4:00 PM EDT
29.04
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:10 PM EDT
QVOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | - | 2.19% | 148,528 |
| Oct 10, 2025 | 28.76 | 28.76 | 28.32 | 28.32 | 28.32 | -2.08% | 2,187 |
| Oct 9, 2025 | 29.12 | 29.12 | 28.92 | 28.92 | 28.92 | -1.00% | 565 |
| Oct 8, 2025 | 29.10 | 29.21 | 29.10 | 29.21 | 29.21 | 1.23% | 2,675 |
| Oct 7, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.96% | 685 |
| Oct 6, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.90% | 783 |
| Oct 3, 2025 | 28.95 | 29.03 | 28.88 | 28.88 | 28.88 | -0.09% | 3,392 |
| Oct 2, 2025 | 28.90 | 28.91 | 28.90 | 28.91 | 28.91 | 0.47% | 10,754 |
| Oct 1, 2025 | 28.69 | 28.80 | 28.69 | 28.77 | 28.77 | 0.63% | 126,432 |
| Sep 30, 2025 | 28.51 | 28.59 | 28.42 | 28.59 | 28.59 | 0.11% | 6,358 |
| Sep 29, 2025 | 28.54 | 28.57 | 28.52 | 28.56 | 28.56 | 0.78% | 4,148 |
| Sep 26, 2025 | 28.25 | 28.36 | 28.25 | 28.34 | 28.34 | 0.62% | 4,036 |
| Sep 25, 2025 | 28.01 | 28.20 | 28.01 | 28.16 | 28.16 | -0.55% | 2,129 |
| Sep 24, 2025 | 28.58 | 28.61 | 28.32 | 28.32 | 28.32 | -0.86% | 3,652 |
| Sep 23, 2025 | 28.76 | 28.76 | 28.52 | 28.57 | 28.57 | -0.30% | 5,036 |
| Sep 22, 2025 | 28.43 | 28.66 | 28.43 | 28.65 | 28.65 | 0.70% | 7,917 |
| Sep 19, 2025 | 28.31 | 28.45 | 28.29 | 28.45 | 28.45 | 0.96% | 9,448 |
| Sep 18, 2025 | 28.05 | 28.21 | 28.05 | 28.18 | 28.18 | 0.62% | 4,572 |
| Sep 17, 2025 | 28.10 | 28.12 | 27.92 | 28.01 | 28.01 | -0.33% | 5,269 |
| Sep 16, 2025 | 28.09 | 28.10 | 28.01 | 28.10 | 28.10 | -0.44% | 2,824 |
| Sep 15, 2025 | 27.97 | 28.22 | 27.97 | 28.22 | 28.22 | 1.20% | 5,648 |
| 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 |