Register for real-time alerts, custom portfolio, and market movers
QVOY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 28.0735 | -0.53 | -1.86% | 28.6064 | 28.6064 | 28.0201 | 2,203 |
| May 21 2024 | 28.6064 | -0.06 | -0.19% | 28.6621 | 28.6621 | 28.58 | 3,948 |
| May 20 2024 | 28.6621 | 0.01 | 0.03% | 28.67 | 28.7101 | 28.65 | 4,953 |
| May 17 2024 | 28.6526 | 0.33 | 1.17% | 29.18 | 29.18 | 28.45 | 9,908 |
| May 16 2024 | 28.32 | -0.06 | -0.21% | 28.61 | 28.61 | 28.275 | 25,574 |
| May 15 2024 | 28.38 | 0.26 | 0.92% | 27.94 | 28.3899 | 27.94 | 13,475 |
| May 14 2024 | 28.122 | 0.17 | 0.62% | 27.95 | 28.122 | 27.95 | 3,753 |
| May 13 2024 | 27.95 | -0.02 | -0.09% | 27.9743 | 28.09 | 27.91 | 10,963 |
| May 10 2024 | 27.9743 | -0.09 | -0.34% | 28.0685 | 28.0685 | 27.9601 | 2,960 |
| May 09 2024 | 28.0685 | 0.33 | 1.21% | 27.7337 | 28.07 | 27.7337 | 6,687 |
| May 08 2024 | 27.7337 | -0.07 | -0.24% | 27.93 | 27.93 | 27.6799 | 3,474 |
| May 07 2024 | 27.80 | 0.04 | 0.15% | 28.07 | 28.07 | 27.7601 | 13,786 |
| May 06 2024 | 27.7594 | 0.36 | 1.31% | 27.86 | 27.86 | 27.73 | 6,470 |
| May 03 2024 | 27.4013 | 0.16 | 0.57% | 27.2451 | 27.47 | 27.2451 | 1,419 |
| May 02 2024 | 27.2451 | 0.21 | 0.76% | 27.10 | 27.2451 | 27.10 | 7,048 |
| May 01 2024 | 27.0399 | -0.08 | -0.30% | 27.1206 | 27.1301 | 26.9101 | 4,725 |
| Apr 30 2024 | 27.1206 | -0.74 | -2.67% | 27.865 | 27.865 | 27.1206 | 39,282 |
| Apr 29 2024 | 27.865 | 0.09 | 0.33% | 27.99 | 27.99 | 27.74 | 25,843 |
| Apr 26 2024 | 27.7746 | 0.06 | 0.22% | 27.7135 | 27.83 | 27.7135 | 5,028 |
| Apr 25 2024 | 27.7135 | 0.13 | 0.49% | 27.12 | 27.7135 | 27.12 | 10,947 |
| Apr 24 2024 | 27.5789 | -0.02 | -0.07% | 27.5986 | 27.6199 | 27.43 | 13,221 |
| Apr 23 2024 | 27.5986 | 0.33 | 1.20% | 26.97 | 27.64 | 26.97 | 28,082 |
| Apr 22 2024 | 27.27 | 0.00 | 0.00% | 27.44 | 27.44 | 26.98 | 16,073 |
| Apr 19 2024 | 27.27 | 0.03 | 0.11% | 27.24 | 27.37 | 27.2138 | 10,168 |
| Apr 18 2024 | 27.24 | 0.02 | 0.08% | 27.2189 | 28.15 | 27.0601 | 13,710 |
| Apr 17 2024 | 27.2189 | -0.14 | -0.52% | 27.70 | 27.70 | 27.18 | 27,776 |
| Apr 16 2024 | 27.36 | -0.22 | -0.81% | 27.79 | 27.79 | 27.17 | 17,416 |
| Apr 15 2024 | 27.5847 | -0.35 | -1.27% | 28.065 | 28.145 | 27.54 | 12,860 |
| Apr 12 2024 | 27.9391 | -0.49 | -1.72% | 29.29 | 29.85 | 27.85 | 17,706 |
| Apr 11 2024 | 28.4282 | 0.02 | 0.06% | 28.33 | 28.455 | 28.1701 | 10,814 |
| Apr 10 2024 | 28.41 | -0.44 | -1.51% | 28.8464 | 28.8464 | 28.3201 | 14,437 |
| Apr 09 2024 | 28.8464 | -0.05 | -0.19% | 28.8999 | 28.95 | 28.69 | 14,377 |
| Apr 08 2024 | 28.8999 | 0.04 | 0.15% | 28.8567 | 28.99 | 28.8301 | 8,310 |
| Apr 05 2024 | 28.8567 | 0.31 | 1.07% | 28.55 | 28.90 | 28.55 | 12,519 |
| Apr 04 2024 | 28.55 | -0.37 | -1.29% | 28.922 | 29.21 | 28.55 | 26,819 |
| Apr 03 2024 | 28.922 | 0.11 | 0.38% | 28.90 | 29.02 | 28.78 | 16,583 |
| Apr 02 2024 | 28.8115 | -0.36 | -1.23% | 29.17 | 29.17 | 28.68 | 15,261 |
| Apr 01 2024 | 29.17 | -0.23 | -0.77% | 29.40 | 29.40 | 29.1098 | 19,012 |
| Mar 28 2024 | 29.3972 | 0.11 | 0.37% | 29.29 | 29.48 | 29.29 | 6,865 |
| Mar 27 2024 | 29.29 | 0.24 | 0.83% | 29.49 | 29.49 | 29.07 | 16,611 |
| Mar 26 2024 | 29.05 | -0.07 | -0.24% | 29.1192 | 29.27 | 29.05 | 12,879 |
| Mar 25 2024 | 29.1192 | -0.02 | -0.07% | 28.79 | 29.21 | 28.79 | 9,413 |
| Mar 22 2024 | 29.1384 | -0.18 | -0.61% | 29.3161 | 29.3161 | 29.10 | 12,546 |
| Mar 21 2024 | 29.3161 | 0.33 | 1.13% | 28.9875 | 29.3899 | 28.9875 | 3,902 |
| Mar 20 2024 | 28.9875 | 0.42 | 1.48% | 28.84 | 28.9875 | 28.6101 | 10,425 |
| Mar 19 2024 | 28.5657 | 0.14 | 0.51% | 28.4212 | 28.5657 | 28.28 | 16,043 |
| Mar 18 2024 | 28.4212 | 0.01 | 0.04% | 28.85 | 28.85 | 28.41 | 9,388 |
| Mar 15 2024 | 28.4103 | -0.12 | -0.43% | 28.67 | 28.67 | 28.3601 | 4,218 |
| Mar 14 2024 | 28.5324 | -0.33 | -1.13% | 28.85 | 28.85 | 28.45 | 8,855 |
| Mar 13 2024 | 28.8589 | -0.02 | -0.06% | 28.54 | 28.96 | 28.54 | 7,891 |
| Mar 12 2024 | 28.8754 | 0.31 | 1.07% | 28.57 | 28.88 | 28.57 | 59,954 |
| Mar 11 2024 | 28.57 | -0.20 | -0.71% | 28.43 | 28.63 | 28.43 | 21,414 |
| Mar 08 2024 | 28.7744 | -0.28 | -0.95% | 29.35 | 29.35 | 28.6833 | 12,951 |
| Mar 07 2024 | 29.0499 | 0.34 | 1.18% | 28.7108 | 29.06 | 28.7108 | 13,776 |
| Mar 06 2024 | 28.7108 | 0.25 | 0.89% | 29.01 | 29.01 | 28.6301 | 11,363 |
| Mar 05 2024 | 28.4564 | -0.49 | -1.71% | 29.06 | 29.06 | 28.36 | 13,879 |
| Mar 04 2024 | 28.95 | 0.01 | 0.03% | 28.87 | 29.07 | 28.87 | 7,784 |
| Mar 01 2024 | 28.9399 | 0.36 | 1.26% | 28.58 | 28.9399 | 28.58 | 5,825 |
| Feb 29 2024 | 28.58 | 0.30 | 1.07% | 28.80 | 28.80 | 28.3799 | 7,260 |
| Feb 28 2024 | 28.2777 | -0.13 | -0.45% | 28.4059 | 28.43 | 28.2601 | 17,189 |
| Feb 27 2024 | 28.4059 | 0.14 | 0.51% | 28.2626 | 28.4199 | 28.2626 | 9,684 |
| Feb 26 2024 | 28.2626 | 0.10 | 0.36% | 28.1606 | 28.3199 | 28.1606 | 10,754 |
| Feb 23 2024 | 28.1606 | -0.04 | -0.14% | 28.55 | 28.55 | 28.065 | 8,267 |
