QVOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	29.73	29.78	29.70	29.70	29.70	-1.79%	333
May 14, 2026	30.20	30.26	30.20	30.24	30.24	0.38%	1,002
May 13, 2026	29.96	30.16	29.96	30.12	30.12	0.47%	3,156
May 12, 2026	30.00	30.00	29.69	29.98	29.98	-0.73%	8,416
May 11, 2026	30.14	30.23	30.14	30.20	30.20	0.87%	2,234
May 8, 2026	29.41	29.97	29.41	29.94	29.94	1.58%	7,338
May 7, 2026	29.77	29.78	29.47	29.47	29.47	-1.53%	1,914
May 6, 2026	29.85	29.93	29.74	29.93	29.93	0.62%	127,072
May 5, 2026	29.70	29.80	29.70	29.74	29.74	1.06%	6,344
May 4, 2026	29.46	29.60	29.39	29.43	29.43	-0.27%	2,788
May 1, 2026	29.51	29.62	29.51	29.51	29.51	-0.25%	11,238
Apr 30, 2026	29.19	29.59	29.19	29.59	29.59	1.48%	3,042
Apr 29, 2026	28.83	29.16	28.83	29.15	29.15	0.62%	4,622
Apr 28, 2026	29.39	29.39	28.95	28.97	28.97	-0.03%	2,926
Apr 27, 2026	29.11	29.11	28.96	28.98	28.98	0.27%	17,172
Apr 24, 2026	28.74	28.90	28.74	28.90	28.90	0.53%	6,332
Apr 23, 2026	28.73	28.75	28.69	28.75	28.75	0.96%	4,213
Apr 22, 2026	28.59	28.59	28.47	28.48	28.48	0.57%	10,626
Apr 21, 2026	28.40	28.40	28.31	28.31	28.31	0.16%	3,979
Apr 20, 2026	28.36	28.38	28.24	28.27	28.27	0.04%	12,253
Apr 17, 2026	28.07	28.30	28.07	28.26	28.26	-0.35%	7,999
Apr 16, 2026	28.27	28.36	28.27	28.36	28.36	0.82%	160,926
Apr 15, 2026	28.15	28.23	28.07	28.13	28.13	-0.21%	9,498
Apr 14, 2026	28.25	28.28	28.12	28.19	28.19	-0.53%	10,735
Apr 13, 2026	28.24	28.34	28.24	28.34	28.34	0.28%	1,652
Apr 10, 2026	28.38	28.38	28.26	28.26	28.26	-0.32%	935
Apr 9, 2026	28.47	28.53	28.35	28.35	28.35	0.12%	7,188
Apr 8, 2026	28.14	28.32	28.13	28.32	28.32	0.30%	8,419
Apr 7, 2026	28.15	28.23	28.15	28.23	28.23	0.32%	1,216
Apr 6, 2026	28.07	28.14	28.05	28.14	28.14	0.27%	2,530
Apr 2, 2026	28.08	28.12	28.00	28.06	28.06	0.55%	1,493
Apr 1, 2026	28.00	28.00	27.86	27.91	27.91	-0.61%	16,071
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