QVOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	24.58	24.58	24.50	24.56	24.56	-0.46%	3,217
May 9, 2025	24.67	24.67	24.63	24.67	24.67	0.75%	997
May 8, 2025	24.65	24.65	24.49	24.49	24.49	-0.38%	3,988
May 7, 2025	24.61	24.65	24.52	24.58	24.58	-0.37%	5,121
May 6, 2025	24.59	24.68	24.59	24.68	24.68	0.63%	1,709
May 5, 2025	24.53	24.55	24.51	24.52	24.52	0.53%	3,891
May 2, 2025	24.35	24.42	24.33	24.39	24.39	1.12%	41,873
May 1, 2025	24.22	24.22	24.12	24.12	24.12	-0.89%	5,939
Apr 30, 2025	24.18	24.34	24.10	24.34	24.34	-0.18%	4,500
Apr 29, 2025	24.34	24.42	24.31	24.38	24.38	-0.12%	11,002
Apr 28, 2025	24.25	24.41	24.25	24.41	24.41	0.69%	19,744
Apr 25, 2025	24.20	24.24	24.18	24.24	24.24	-0.36%	5,380
Apr 24, 2025	24.27	24.33	24.27	24.33	24.33	1.29%	482
Apr 23, 2025	24.04	24.16	23.99	24.02	24.02	-0.33%	6,132
Apr 22, 2025	24.10	24.23	24.09	24.10	24.10	0.75%	7,546
Apr 21, 2025	24.08	24.08	23.78	23.92	23.92	-0.54%	4,550
Apr 17, 2025	24.02	24.16	23.95	24.05	24.05	0.21%	10,502
Apr 16, 2025	24.16	24.20	23.98	24.00	24.00	0.46%	12,548
Apr 15, 2025	23.98	24.01	23.86	23.89	23.89	0.55%	21,740
Apr 14, 2025	23.78	23.89	23.72	23.76	23.76	0.38%	10,367
Apr 11, 2025	23.42	23.73	23.29	23.67	23.67	2.32%	4,829
Apr 10, 2025	23.12	23.13	22.98	23.13	23.13	-0.89%	4,967
Apr 9, 2025	22.13	23.37	22.02	23.34	23.34	5.80%	62,067
Apr 8, 2025	22.73	22.78	21.90	22.06	22.06	-0.50%	58,261
Apr 7, 2025	22.17	22.30	22.08	22.17	22.17	-1.42%	4,965
Apr 4, 2025	23.29	23.29	22.49	22.49	22.49	-5.62%	3,093
Apr 3, 2025	24.07	24.09	23.83	23.83	23.83	-2.45%	49,233
Apr 2, 2025	24.12	24.43	24.12	24.43	24.43	0.44%	9,405
Apr 1, 2025	24.19	24.32	24.19	24.32	24.32	0.08%	3,652
Mar 31, 2025	24.09	24.32	24.09	24.30	24.30	0.33%	7,371
Mar 28, 2025	24.44	24.44	24.19	24.22	24.22	-0.78%	19,177
Mar 27, 2025	24.29	24.48	24.29	24.41	24.41	0.33%	10,942
Mar 26, 2025	24.52	24.52	24.30	24.33	24.33	-0.57%	13,769
Mar 25, 2025	24.52	24.54	24.47	24.47	24.47	0.29%	18,585
Mar 24, 2025	24.37	24.43	24.36	24.40	24.40	0.66%	9,246
Mar 21, 2025	24.21	24.24	24.20	24.24	24.24	-0.49%	1,334
Mar 20, 2025	24.22	24.43	24.22	24.36	24.36	-0.41%	6,367
Mar 19, 2025	24.25	24.56	24.25	24.46	24.46	0.91%	11,489
Mar 18, 2025	24.28	24.29	24.22	24.24	24.24	-0.82%	9,833
Mar 17, 2025	24.40	24.44	24.40	24.44	24.44	1.33%	772
Mar 14, 2025	23.85	24.12	23.85	24.12	24.12	1.77%	4,285
Mar 13, 2025	23.85	23.85	23.68	23.70	23.70	-1.17%	7,847
Mar 12, 2025	23.92	24.03	23.89	23.98	23.98	0.50%	6,339
Mar 11, 2025	24.10	24.10	23.76	23.86	23.86	-0.71%	8,910
Mar 10, 2025	24.20	24.31	23.97	24.03	24.03	-2.00%	9,766
Mar 7, 2025	24.18	24.55	24.18	24.52	24.52	0.34%	10,579
Mar 6, 2025	24.47	24.47	24.44	24.44	24.44	-1.42%	2,071
Mar 5, 2025	24.57	24.86	24.49	24.79	24.79	0.51%	22,505
Mar 4, 2025	24.52	24.89	24.49	24.66	24.66	-1.47%	1,541
Mar 3, 2025	25.45	25.48	24.94	25.03	25.03	-1.61%	4,780