Q3 All-Season Active Rotation ETF (QVOY) CBOE

29.04

+0.0566(+0.20%)

Updated at December 04 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.92	29.01	29.01	29.06	28.91	20,529
December 03, 2025	28.91	28.98	28.98	28.98	28.7	121,133
December 02, 2025	28.63	28.58	28.58	28.64	28.55	6,200
December 01, 2025	28.73	28.65	28.65	28.73	28.65	2,600
November 28, 2025	28.84	28.83	28.83	28.84	28.83	3,919
November 26, 2025	28.52	28.67	28.67	28.7	28.51	1,846
November 25, 2025	28.11	28.44	28.44	28.44	28.11	4,304
November 24, 2025	28.03	28.14	28.14	28.14	28.03	4,600
November 21, 2025	27.34	27.72	27.72	27.72	27.34	5,700
November 20, 2025	28.15	27.33	27.33	28.15	27.33	4,300
November 19, 2025	27.95	27.8	27.8	28.01	27.68	7,900
November 18, 2025	27.64	27.78	27.78	27.93	27.53	8,911
November 17, 2025	28.2	27.88	27.88	28.26	27.76	5,500
November 14, 2025	27.7	28.2	28.2	28.45	27.68	63,700
November 13, 2025	28.56	28.16	28.16	28.64	28.1	36,300
November 12, 2025	29.39	28.89	28.89	29.39	28.85	5,800
November 11, 2025	28.82	28.94	28.94	28.97	28.82	3,900
November 10, 2025	28.79	28.92	28.92	28.94	28.79	900
November 07, 2025	27.99	28.39	28.39	28.39	27.94	3,035
November 06, 2025	28.71	28.37	28.37	28.71	28.35	4,900
November 05, 2025	28.71	28.8	28.8	28.91	28.71	3,101
November 04, 2025	28.8	28.56	28.56	28.93	28.56	7,700
November 03, 2025	29.32	29.21	29.21	29.32	29.08	3,700
October 31, 2025	29.32	29.25	29.25	29.34	29.18	4,305
October 30, 2025	29.19	29.2	29.2	29.43	29.19	5,100
October 29, 2025	29.62	29.51	29.51	29.67	29.51	4,200
October 28, 2025	29.33	29.42	29.42	29.48	29.33	5,000
October 27, 2025	29.17	29.16	29.16	29.18	29.02	2,644
October 24, 2025	29	29.05	29.05	29.12	29	3,241
October 23, 2025	28.86	28.78	28.78	28.86	28.78	3,400
October 22, 2025	28.44	28.54	28.54	28.58	28.38	5,100
October 21, 2025	28.99	28.84	28.84	28.99	28.82	3,600
October 20, 2025	29.36	29.5	29.5	29.53	29.36	3,059
October 17, 2025	29.07	29.06	29.06	29.16	28.85	3,000
October 16, 2025	29.62	29.39	29.39	29.74	29.31	2,700
October 15, 2025	29.5	29.46	29.46	29.5	29.36	4,819
October 14, 2025	28.61	29.12	29.12	29.29	28.61	2,800
October 13, 2025	28.94	29.04	29.04	29.05	28.94	149,200
October 10, 2025	28.76	28.32	28.32	28.76	28.32	2,200
October 09, 2025	29.12	28.92	28.92	29.12	28.92	600
October 08, 2025	29.1	29.21	29.21	29.21	29.1	2,700
October 07, 2025	28.86	28.86	28.86	28.86	28.86	700
October 06, 2025	29.14	29.14	29.14	29.14	29.14	3,392
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