Q3 All-Season Active Rotation ETF (QVOY)
BATS: QVOY · Real-Time Price · USD
28.20
-0.02 (-0.07%)
At close: Sep 29, 2026, 4:00 PM EDT
28.20
0.00 (0.00%)
After-hours: Sep 29, 2026, 6:30 PM EDT
QVOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 28.51 | 28.51 | 28.12 | 28.20 | 28.20 | -0.07% | 2,026 |
| Sep 28, 2026 | 28.34 | 28.34 | 28.21 | 28.22 | 28.22 | -1.25% | 7,117 |
| Sep 25, 2026 | 28.50 | 28.58 | 28.49 | 28.58 | 28.58 | 0.06% | 2,959 |
| Sep 24, 2026 | 28.56 | 28.57 | 28.56 | 28.56 | 28.56 | -0.09% | 1,399 |
| Sep 23, 2026 | 28.65 | 28.65 | 28.59 | 28.59 | 28.59 | -1.04% | 1,404 |
| Sep 22, 2026 | 28.87 | 28.89 | 28.87 | 28.89 | 28.89 | 0.36% | 432 |
| Sep 21, 2026 | 28.78 | 28.78 | 28.74 | 28.78 | 28.78 | -0.13% | 577 |
| Sep 18, 2026 | 29.27 | 29.27 | 28.79 | 28.82 | 28.82 | -0.36% | 1,501 |
| Sep 17, 2026 | 28.91 | 28.93 | 28.91 | 28.93 | 28.93 | 1.03% | 1,865 |
| Sep 16, 2026 | 28.87 | 28.87 | 28.63 | 28.63 | 28.63 | -1.18% | 3,234 |
| Sep 15, 2026 | 28.95 | 28.99 | 28.95 | 28.97 | 28.97 | -0.11% | 825 |
| Sep 14, 2026 | 29.05 | 29.05 | 29.00 | 29.00 | 29.00 | -0.34% | 1,986 |
| Sep 11, 2026 | 29.13 | 29.13 | 29.10 | 29.10 | 29.10 | 0.51% | 62,310 |
| Sep 10, 2026 | 28.94 | 29.06 | 28.94 | 28.95 | 28.95 | -0.81% | 8,234 |
| Sep 9, 2026 | 29.18 | 29.24 | 29.14 | 29.19 | 29.19 | -0.16% | 18,515 |
| Sep 8, 2026 | 29.34 | 29.35 | 29.24 | 29.24 | 29.24 | -0.57% | 2,790 |
| Sep 4, 2026 | 29.47 | 29.47 | 29.41 | 29.41 | 29.41 | -0.60% | 535 |
| Sep 3, 2026 | 29.55 | 29.61 | 29.45 | 29.58 | 29.58 | 0.72% | 25,530 |
| Sep 2, 2026 | 29.35 | 29.37 | 29.34 | 29.37 | 29.37 | 1.00% | 1,465 |
| Sep 1, 2026 | 29.14 | 29.14 | 29.08 | 29.08 | 29.08 | -1.06% | 104,389 |
| Aug 31, 2026 | 29.42 | 29.42 | 29.33 | 29.40 | 29.40 | -0.62% | 2,587 |
| Aug 28, 2026 | 29.57 | 29.77 | 29.55 | 29.58 | 29.58 | -1.11% | 2,681 |
| Aug 27, 2026 | 29.90 | 29.94 | 29.90 | 29.91 | 29.91 | -0.27% | 10,644 |
| Aug 26, 2026 | 30.00 | 30.06 | 29.99 | 29.99 | 29.99 | 0.04% | 2,855 |
| Aug 25, 2026 | 29.94 | 29.98 | 29.94 | 29.98 | 29.98 | 0.39% | 1,755 |
| Aug 24, 2026 | 29.87 | 29.88 | 29.86 | 29.86 | 29.86 | 0.02% | 1,595 |
| Aug 21, 2026 | 29.85 | 29.88 | 29.84 | 29.85 | 29.85 | 0.73% | 3,119 |
| Aug 20, 2026 | 29.71 | 29.73 | 29.63 | 29.64 | 29.64 | -1.16% | 3,413 |
| Aug 19, 2026 | 29.57 | 30.06 | 29.57 | 29.98 | 29.98 | 1.05% | 4,380 |
| Aug 18, 2026 | 30.12 | 30.12 | 29.67 | 29.67 | 29.67 | -0.39% | 2,404 |
| Aug 17, 2026 | 29.84 | 29.84 | 29.79 | 29.79 | 29.79 | -0.29% | 400 |
| Aug 14, 2026 | 29.91 | 29.91 | 29.85 | 29.88 | 29.88 | -0.15% | 2,166 |
| Aug 13, 2026 | 29.91 | 29.93 | 29.87 | 29.92 | 29.92 | 0.25% | 7,204 |
| Aug 12, 2026 | 29.79 | 29.85 | 29.75 | 29.85 | 29.84 | 0.18% | 6,000 |
| Aug 11, 2026 | 29.86 | 29.86 | 29.79 | 29.79 | 29.79 | -0.07% | 8,945 |
| Aug 10, 2026 | 29.81 | 29.86 | 29.79 | 29.81 | 29.81 | 0.03% | 14,742 |
| Aug 7, 2026 | 29.75 | 29.80 | 29.73 | 29.80 | 29.80 | 0.63% | 6,919 |
| Aug 6, 2026 | 29.72 | 29.72 | 29.61 | 29.61 | 29.61 | -0.36% | 56,675 |
| Aug 5, 2026 | 29.90 | 29.95 | 29.72 | 29.72 | 29.72 | -0.33% | 150,132 |
| Aug 4, 2026 | 29.74 | 29.83 | 29.74 | 29.82 | 29.82 | 1.45% | 19,757 |
| Aug 3, 2026 | 29.54 | 29.54 | 29.31 | 29.39 | 29.39 | 0.77% | 1,146 |
| Jul 31, 2026 | 29.26 | 29.26 | 29.17 | 29.17 | 29.17 | -0.52% | 2,520 |
| Jul 30, 2026 | 29.08 | 29.32 | 29.08 | 29.32 | 29.32 | 0.27% | 1,160 |
| Jul 29, 2026 | 29.41 | 29.49 | 29.22 | 29.24 | 29.24 | -1.06% | 3,215 |
| Jul 28, 2026 | 29.43 | 29.55 | 29.41 | 29.55 | 29.55 | 0.50% | 1,897 |
| Jul 27, 2026 | 29.46 | 29.50 | 29.33 | 29.41 | 29.41 | 0.52% | 6,509 |
| Jul 24, 2026 | 29.26 | 29.48 | 29.21 | 29.25 | 29.25 | 0.20% | 20,836 |
| Jul 23, 2026 | 29.20 | 29.21 | 29.14 | 29.20 | 29.20 | -0.58% | 13,362 |
| Jul 22, 2026 | 29.48 | 29.48 | 29.37 | 29.37 | 29.37 | -0.32% | 4,821 |
| Jul 21, 2026 | 29.30 | 29.47 | 29.30 | 29.46 | 29.46 | 0.99% | 7,669 |