Q3 All Season Active Rotation ETF (QVOY)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5222 | 2.06484776592 | 25.29 | 25.91 | 24.9401 | 5857 | 25.50576572 | SP |
| 4 | -2.6651 | -9.35868217844 | 28.4773 | 28.8699 | 24.81 | 18555 | 25.72136328 | SP |
| 12 | -2.5028 | -8.83913120254 | 28.315 | 29.335 | 24.81 | 13421 | 27.41574427 | SP |
| 26 | -1.6712 | -6.08076147784 | 27.4834 | 29.335 | 24.26 | 16957 | 27.55154435 | SP |
| 52 | -1.1981 | -4.43571526418 | 27.0103 | 29.85 | 24.26 | 14636 | 27.73815259 | SP |
| 156 | 0.6022 | 2.38873462912 | 25.21 | 29.85 | 23.7 | 17761 | 26.68866152 | SP |
| 260 | 0.6022 | 2.38873462912 | 25.21 | 29.85 | 23.7 | 17761 | 26.68866152 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 25.8122 | 0.31 | 1.22 | 25.86 | 25.91 | 25.7401 | 5834 |
| 1737070200 | 25.5015 | -0.09 | -0.35 | 25.5902 | 25.5902 | 25.5015 | 6527 |
| 1736983800 | 25.5902 | 0.55 | 2.20 | 25.39 | 25.64 | 25.39 | 6170 |
| 1736897400 | 25.04 | -0.01 | -0.05 | 25.29 | 25.29 | 24.9401 | 4897 |
| 1736811000 | 25.0516 | -0.08 | -0.30 | 24.88 | 25.0516 | 24.81 | 4719 |
| 1736551800 | 25.1266 | -0.33 | -1.29 | 25.4541 | 25.4541 | 24.98 | 7651 |
| 1736379000 | 25.4541 | -0.06 | -0.23 | 25.5125 | 25.5125 | 25.26 | 2972 |
| 1736292600 | 25.5125 | -0.45 | -1.72 | 25.995 | 25.9999 | 25.47 | 28870 |
| 1736206200 | 25.96 | 0.31 | 1.21 | 25.83 | 26.04 | 25.83 | 157725 |
| 1735947000 | 25.6507 | 0.43 | 1.71 | 25.2195 | 25.6507 | 25.2195 | 18308 |
| 1735860600 | 25.2195 | -0.02 | -0.08 | 25.48 | 25.51 | 25.07 | 39137 |
| 1735687800 | 25.2405 | -0.2 | -0.77 | 25.52 | 25.52 | 25.21 | 4897 |
| 1735601400 | 25.436 | -0.27 | -1.06 | 25.47 | 25.54 | 25.21 | 3459 |
| 1735342200 | 25.7082 | -3.09 | -10.74 | 26.0544 | 26.0544 | 25.63 | 3751 |
| 1735255800 | 28.8 | -0.02 | -0.08 | 28.8234 | 28.8699 | 28.75 | 853 |
| 1735077840 | 28.8234 | 0.35 | 1.22 | 28.4773 | 28.8234 | 28.4773 | 1170 |
| 1734996600 | 28.4773 | 0.15 | 0.52 | 28.36 | 28.4773 | 28.2399 | 25113 |
| 1734737400 | 28.3289 | 0.24 | 0.86 | 28.0873 | 28.5 | 28.02 | 554 |
| 1734651000 | 28.0873 | -0.1 | -0.35 | 28.1866 | 28.32 | 28.0873 | 4112 |
| 1734564600 | 28.1866 | -0.94 | -3.24 | 29.13 | 29.1899 | 28.1866 | 5260 |
| 1734478200 | 29.13 | -0.14 | -0.47 | 29.2667 | 29.2667 | 29.0751 | 8580 |
| 1734391800 | 29.2667 | 0.22 | 0.75 | 29.0501 | 29.335 | 29.0501 | 3420 |
| 1734132600 | 29.0501 | -0.02 | -0.08 | 29.0723 | 29.13 | 28.99 | 4470 |
| 1734046200 | 29.0723 | -0.15 | -0.50 | 29.2196 | 29.2196 | 29.07 | 3572 |
| 1733959800 | 29.2196 | 0.24 | 0.82 | 28.9819 | 29.23 | 28.9819 | 1667 |
| 1733873400 | 28.9819 | -0.12 | -0.41 | 29.1 | 29.1001 | 28.9819 | 11514 |
| 1733787000 | 29.1 | -0.16 | -0.54 | 29.29 | 29.29 | 29.1 | 4811 |
| 1733527800 | 29.2587 | 0.22 | 0.75 | 29.04 | 29.2587 | 29.04 | 2502 |
| 1733441400 | 29.04 | -0.06 | -0.21 | 29.0998 | 29.2099 | 29.04 | 17379 |
| 1733355000 | 29.0998 | 0.21 | 0.73 | 28.89 | 29.1199 | 28.89 | 9908 |
| 1733268600 | 28.89 | 0.08 | 0.27 | 28.811 | 28.9 | 28.811 | 4741 |
| 1733182200 | 28.811 | 0 | 0.00 | 28.81 | 28.8442 | 28.78 | 7207 |
| 1732917840 | 28.81 | 0.15 | 0.53 | 28.8 | 28.83 | 28.79 | 7160 |
| 1732750200 | 28.6589 | -0.01 | -0.05 | 28.6725 | 28.74 | 28.6001 | 9654 |
| 1732663800 | 28.6725 | 0.03 | 0.09 | 28.69 | 28.69 | 28.63 | 18792 |
| 1732577400 | 28.6467 | -0.04 | -0.14 | 28.63 | 28.72 | 28.63 | 4266 |
| 1732318200 | 28.687 | 0.2 | 0.69 | 28.49 | 28.7 | 28.49 | 10244 |
| 1732231800 | 28.49 | 0.13 | 0.44 | 28.3639 | 28.49 | 28.3639 | 47777 |
| 1732145400 | 28.3639 | -0.03 | -0.10 | 28.3936 | 28.3936 | 28.24 | 12812 |
| 1732059000 | 28.3936 | 0.17 | 0.59 | 28.2282 | 28.3936 | 28.19 | 3439 |
| 1731972600 | 28.2282 | 0.26 | 0.93 | 28.07 | 28.27 | 28.07 | 1376 |
| 1731713400 | 27.9675 | -0.22 | -0.78 | 28.05 | 28.1099 | 27.9 | 9885 |
| 1731627000 | 28.1877 | -0.2 | -0.71 | 28.3881 | 28.3881 | 28.15 | 7881 |
| 1731540600 | 28.3881 | -0.06 | -0.21 | 28.46 | 28.5099 | 28.3881 | 39043 |
| 1731454200 | 28.448 | -0.24 | -0.84 | 28.69 | 28.69 | 28.3727 | 5176 |
| 1731367800 | 28.69 | -0.13 | -0.45 | 28.85 | 28.85 | 28.64 | 14492 |
| 1731108600 | 28.821 | -0.04 | -0.13 | 28.85 | 28.86 | 28.78 | 4946 |
| 1731022200 | 28.8571 | 0.33 | 1.16 | 28.62 | 28.8571 | 28.62 | 29236 |
| 1730935800 | 28.5252 | 0.28 | 0.98 | 28.48 | 28.5252 | 28.28 | 48523 |
| 1730849400 | 28.2475 | 0.32 | 1.16 | 27.9232 | 28.2475 | 27.9232 | 4313 |
| 1730763000 | 27.9232 | 0.02 | 0.08 | 27.93 | 28.1799 | 27.87 | 3809 |
| 1730500200 | 27.9001 | -0.02 | -0.05 | 27.9153 | 28.1 | 27.8801 | 5893 |
| 1730413800 | 27.9153 | -0.37 | -1.30 | 28.284 | 28.284 | 27.86 | 27566 |
| 1730327400 | 28.284 | -0.08 | -0.27 | 28.36 | 28.3899 | 28.284 | 8610 |
| 1730241000 | 28.36 | -0 | -0.00 | 28.315 | 28.42 | 28.25 | 2063 |
| 1730154600 | 28.3611 | 0.07 | 0.24 | 28.41 | 28.43 | 28.36 | 38251 |
| 1729895400 | 28.2935 | -0.07 | -0.23 | 28.34 | 28.42 | 28.2935 | 10855 |
| 1729809000 | 28.36 | -0.01 | -0.04 | 28.58 | 28.58 | 28.1901 | 54599 |
| 1729722600 | 28.3703 | -0.27 | -0.95 | 28.6428 | 28.6428 | 28.2475 | 75310 |
| 1729636200 | 28.6428 | 0.09 | 0.33 | 28.63 | 28.6599 | 28.52 | 7570 |
| 1729549800 | 28.55 | -0.19 | -0.66 | 28.74 | 28.74 | 28.5001 | 5495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
