Q3 All-Season Active Rotation ETF (QVOY)
BATS: QVOY · Real-Time Price · USD
29.06
-0.18 (-0.63%)
At close: Dec 12, 2025, 4:00 PM EST
29.06
0.00 (0.00%)
After-hours: Dec 12, 2025, 8:00 PM EST
QVOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 29.26 | 29.26 | 29.09 | 29.09 | - | -0.50% | 2,478 |
| Dec 11, 2025 | 28.86 | 29.24 | 28.86 | 29.24 | 29.24 | 0.58% | 1,172 |
| Dec 10, 2025 | 28.78 | 29.07 | 28.78 | 29.07 | 29.07 | 0.64% | 3,374 |
| Dec 9, 2025 | 28.58 | 28.96 | 28.58 | 28.88 | 28.88 | -0.05% | 1,561 |
| Dec 8, 2025 | 28.93 | 28.93 | 28.90 | 28.90 | 28.90 | -0.49% | 673 |
| Dec 5, 2025 | 29.15 | 29.15 | 29.04 | 29.04 | 29.04 | - | 7,194 |
| Dec 4, 2025 | 28.92 | 29.06 | 28.91 | 29.04 | 29.04 | 0.20% | 20,564 |
| Dec 3, 2025 | 28.91 | 28.98 | 28.70 | 28.98 | 28.98 | 1.41% | 121,133 |
| Dec 2, 2025 | 28.63 | 28.64 | 28.55 | 28.58 | 28.58 | -0.23% | 6,196 |
| Dec 1, 2025 | 28.73 | 28.73 | 28.65 | 28.65 | 28.65 | -0.63% | 2,599 |
| Nov 28, 2025 | 28.84 | 28.84 | 28.83 | 28.83 | 28.83 | 0.56% | 3,919 |
| Nov 26, 2025 | 28.52 | 28.70 | 28.51 | 28.67 | 28.67 | 0.81% | 1,846 |
| Nov 25, 2025 | 28.11 | 28.44 | 28.11 | 28.44 | 28.44 | 1.06% | 1,233 |
| Nov 24, 2025 | 28.03 | 28.14 | 28.03 | 28.14 | 28.14 | 1.52% | 4,584 |
| Nov 21, 2025 | 27.34 | 27.72 | 27.34 | 27.72 | 27.72 | 1.43% | 5,655 |
| Nov 20, 2025 | 28.15 | 28.15 | 27.33 | 27.33 | 27.33 | -1.69% | 4,251 |
| Nov 19, 2025 | 27.95 | 28.01 | 27.68 | 27.80 | 27.80 | 0.07% | 7,892 |
| Nov 18, 2025 | 27.64 | 27.93 | 27.53 | 27.78 | 27.78 | -0.36% | 8,911 |
| Nov 17, 2025 | 28.20 | 28.26 | 27.76 | 27.88 | 27.88 | -1.12% | 5,484 |
| Nov 14, 2025 | 27.70 | 28.45 | 27.68 | 28.20 | 28.20 | 0.12% | 63,695 |
| Nov 13, 2025 | 28.56 | 28.64 | 28.10 | 28.16 | 28.16 | -2.53% | 36,284 |
| Nov 12, 2025 | 29.39 | 29.39 | 28.85 | 28.89 | 28.89 | -0.17% | 5,843 |
| Nov 11, 2025 | 28.82 | 28.97 | 28.82 | 28.94 | 28.94 | 0.08% | 3,878 |
| Nov 10, 2025 | 28.79 | 28.94 | 28.79 | 28.92 | 28.92 | 1.86% | 858 |
| Nov 7, 2025 | 27.99 | 28.39 | 27.94 | 28.39 | 28.39 | 0.07% | 3,035 |
| Nov 6, 2025 | 28.71 | 28.71 | 28.35 | 28.37 | 28.37 | -1.49% | 4,864 |
| Nov 5, 2025 | 28.71 | 28.91 | 28.71 | 28.80 | 28.80 | 0.84% | 3,101 |
| Nov 4, 2025 | 28.80 | 28.93 | 28.56 | 28.56 | 28.56 | -2.23% | 7,687 |
| Nov 3, 2025 | 29.32 | 29.32 | 29.08 | 29.21 | 29.21 | -0.13% | 3,675 |
| Oct 31, 2025 | 29.32 | 29.34 | 29.18 | 29.25 | 29.25 | 0.16% | 4,305 |
| Oct 30, 2025 | 29.19 | 29.43 | 29.19 | 29.20 | 29.20 | -1.04% | 5,084 |
| Oct 29, 2025 | 29.62 | 29.67 | 29.51 | 29.51 | 29.51 | 0.29% | 4,185 |
| Oct 28, 2025 | 29.33 | 29.48 | 29.33 | 29.42 | 29.42 | 0.89% | 4,966 |
| Oct 27, 2025 | 29.17 | 29.18 | 29.02 | 29.16 | 29.16 | 0.39% | 2,644 |
| Oct 24, 2025 | 29.00 | 29.12 | 29.00 | 29.05 | 29.05 | 0.93% | 3,241 |
| Oct 23, 2025 | 28.86 | 28.86 | 28.78 | 28.78 | 28.78 | 0.84% | 3,350 |
| Oct 22, 2025 | 28.44 | 28.58 | 28.38 | 28.54 | 28.54 | -1.04% | 5,050 |
| Oct 21, 2025 | 28.99 | 28.99 | 28.82 | 28.84 | 28.84 | -2.24% | 3,572 |
| Oct 20, 2025 | 29.36 | 29.53 | 29.36 | 29.50 | 29.50 | 1.57% | 573 |
| Oct 17, 2025 | 29.16 | 29.16 | 28.85 | 29.05 | 29.05 | -1.15% | 3,059 |
| Oct 16, 2025 | 29.62 | 29.74 | 29.31 | 29.39 | 29.39 | -0.24% | 2,699 |
| Oct 15, 2025 | 29.50 | 29.50 | 29.36 | 29.46 | 29.46 | 1.15% | 4,819 |
| Oct 14, 2025 | 28.61 | 29.29 | 28.61 | 29.12 | 29.12 | 0.27% | 2,773 |
| Oct 13, 2025 | 28.94 | 29.05 | 28.94 | 29.04 | 29.04 | 2.55% | 149,191 |
| 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 |