Q3 All-Season Active Rotation ETF - QVOY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	28.95	28.88	28.88	29.03	28.88	3,400
October 02, 2025	28.9	28.91	28.91	28.91	28.9	10,800
October 01, 2025	28.69	28.77	28.77	28.8	28.69	126,432
September 30, 2025	28.51	28.59	28.59	28.59	28.42	6,400
September 29, 2025	28.54	28.56	28.56	28.57	28.52	4,148
September 26, 2025	28.25	28.34	28.34	28.36	28.25	4,036
September 25, 2025	28.01	28.16	28.16	28.2	28.01	2,129
September 24, 2025	28.58	28.32	28.32	28.61	28.32	3,700
September 23, 2025	28.76	28.56	28.56	28.76	28.52	5,036
September 22, 2025	28.43	28.65	28.65	28.66	28.43	7,917
September 19, 2025	28.31	28.45	28.45	28.45	28.29	9,448
September 18, 2025	28.05	28.18	28.18	28.21	28.05	4,600
September 17, 2025	28.1	28.01	28.01	28.12	27.92	5,300
September 16, 2025	28.09	28.1	28.1	28.1	28.01	2,824
September 15, 2025	27.97	28.22	28.22	28.22	27.97	5,648
September 12, 2025	27.95	27.89	27.89	27.96	27.89	9,700
September 11, 2025	27.67	28.05	28.05	28.06	27.67	13,500
September 10, 2025	27.8	27.7	27.7	27.81	27.64	13,218
September 09, 2025	27.47	27.5	27.5	27.5	27.37	16,900
September 08, 2025	27.52	27.6	27.6	27.61	27.46	12,036
September 05, 2025	27.33	27.38	27.38	27.38	27.33	17,866
September 04, 2025	27.04	27.19	27.19	27.19	27.04	17,900
September 03, 2025	27.13	27.1	27.1	27.19	27.02	14,600
September 02, 2025	26.93	26.99	26.99	27	26.82	8,900
August 29, 2025	26.86	27	27	27	26.86	6,100
August 28, 2025	27.01	27.06	27.06	27.07	26.95	18,000
August 27, 2025	26.95	26.95	26.95	27.01	26.91	3,948
August 26, 2025	26.8	26.94	26.94	26.94	26.77	34,439
August 25, 2025	26.8	26.79	26.79	26.87	26.79	7,496
August 22, 2025	26.46	26.91	26.91	26.96	26.46	7,500
August 21, 2025	26.32	26.38	26.38	26.42	26.32	7,404
August 20, 2025	26.42	26.45	26.45	26.45	26.19	1,105
August 19, 2025	26.83	26.52	26.52	26.83	26.51	1,000
August 18, 2025	26.78	26.88	26.88	26.88	26.78	2,000
August 15, 2025	26.83	26.81	26.81	26.83	26.8	3,946
August 14, 2025	26.91	26.95	26.95	26.95	26.88	500
August 13, 2025	26.98	27.02	27.02	27.02	26.9	900
August 12, 2025	26.78	26.97	26.97	26.97	26.78	1,803
August 11, 2025	26.7	26.61	26.61	26.79	26.61	13,300
August 08, 2025	26.75	26.68	26.68	26.75	26.67	2,000
August 07, 2025	26.64	26.66	26.66	26.66	26.64	400
August 06, 2025	26.6	26.67	26.67	26.67	26.6	4,047
August 05, 2025	26.5	26.5	26.5	26.5	26.5	4,047
August 04, 2025	26.55	26.62	26.62	26.62	26.52	4,047
August 01, 2025	26.18	26.21	26.21	26.31	26.07	5,529
July 31, 2025	26.87	26.6	26.6	26.87	26.57	4,631
July 30, 2025	26.92	26.76	26.76	26.94	26.69	5,400
July 29, 2025	27.05	26.9	26.9	27.05	26.84	3,100
July 28, 2025	27.08	27.03	27.03	27.08	26.99	7,412
July 25, 2025	26.98	27.07	27.07	27.08	26.98	1,940
July 24, 2025	27	27.01	27.01	27.03	27	315
July 23, 2025	26.93	26.98	26.98	26.98	26.93	2,900
July 22, 2025	26.85	26.92	26.92	26.92	26.85	723
July 21, 2025	26.97	26.83	26.83	27	26.8	5,217
July 18, 2025	26.78	26.65	26.65	26.78	26.65	1,100
July 17, 2025	26.48	26.65	26.65	26.65	26.47	1,624
July 16, 2025	26.26	26.46	26.46	26.46	26.25	9,400
July 15, 2025	26.42	26.28	26.28	26.42	26.28	830
July 14, 2025	26.31	26.41	26.41	26.41	26.31	7,239
July 11, 2025	26.25	26.34	26.34	26.39	26.25	13,745

Q3 All-Season Active Rotation ETF (QVOY) CBOE