Canada markets closed

Q3 All-Season Active Rotation ETF (QVOY)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
28.65+0.33 (+1.17%)
At close: 03:47PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202429.1829.1828.4528.6528.659,900
May 16, 202428.6128.6128.2728.3228.3225,600
May 15, 202427.9428.3927.9428.3828.3813,500
May 14, 202428.0928.1227.9828.1228.123,800
May 13, 202428.0928.0927.9127.9527.9511,000
May 10, 202427.9827.9927.9627.9727.973,000
May 09, 202427.7828.0727.7828.0728.076,700
May 08, 202427.6827.7627.6827.7327.733,500
May 07, 202427.8527.8527.7627.8027.8013,800
May 06, 202427.7727.7727.7327.7627.766,500
May 03, 202427.4727.4727.3227.4027.401,400
May 02, 202427.1027.2527.1027.2527.257,000
May 01, 202427.1127.1326.9127.0427.044,700
Apr 30, 202427.4627.4827.1227.1227.1239,300
Apr 29, 202427.9927.9927.7427.8627.8625,800
Apr 26, 202427.7727.8327.7727.7727.775,000
Apr 25, 202427.1227.7127.1227.7127.7110,900
Apr 24, 202427.5627.6227.4327.5827.5813,200
Apr 23, 202426.9727.6426.9727.6027.6028,100
Apr 22, 202427.0227.3526.9827.2727.2716,100
Apr 19, 202427.2527.3727.2127.2727.2710,200
Apr 18, 202428.1528.1527.0627.2427.2413,700
Apr 17, 202427.3327.3927.1827.2227.2227,800
Apr 16, 202427.2827.4527.1727.3627.3617,400
Apr 15, 202428.1528.1527.5427.5827.5812,900
Apr 12, 202429.2929.8527.8527.9427.9417,700
Apr 11, 202428.4228.4528.1728.4328.4310,800
Apr 10, 202428.5028.5428.3228.4128.4114,400
Apr 09, 202428.9528.9528.6928.8528.8514,400
Apr 08, 202428.9428.9928.8328.9028.908,300
Apr 05, 202428.7228.9028.7228.8628.8612,500
Apr 04, 202429.2029.2128.5528.5528.5526,800
Apr 03, 202428.9029.0228.7828.9228.9216,600
Apr 02, 202429.1729.1728.6828.8128.8115,300
Apr 01, 202429.2929.3229.1129.1729.1719,000
Mar 28, 202429.4829.4829.3829.4029.406,900
Mar 27, 202429.4929.4929.0729.2929.2916,600
Mar 26, 202429.2729.2729.0529.0529.0512,900
Mar 25, 202428.7929.2128.7929.1229.129,400
Mar 22, 202429.1729.2129.1029.1429.1412,500
Mar 21, 202429.1929.3929.1929.3229.323,900
Mar 20, 202428.6228.9928.6128.9928.9910,400
Mar 19, 202428.2828.5728.2828.5728.5716,000
Mar 18, 202428.4128.5328.4128.4228.429,400
Mar 15, 202428.4028.5028.3628.4128.414,200
Mar 14, 202428.6128.6228.4528.5328.538,900
Mar 13, 202428.8328.9628.8328.8628.867,900
Mar 12, 202428.7128.8828.6628.8828.8860,000
Mar 11, 202428.6028.6328.5528.5728.5721,600
Mar 08, 202429.2329.2328.6828.7728.7713,000
Mar 07, 202428.9129.0628.9129.0529.0513,800
Mar 06, 202429.0129.0128.6328.7128.7111,400
Mar 05, 202428.6528.6528.3628.4628.4613,900
Mar 04, 202429.0029.0728.9528.9528.957,800
Mar 01, 202428.6428.9428.6428.9428.945,800
Feb 29, 202428.8028.8028.3828.5828.587,300
Feb 28, 202428.3028.4328.2628.2828.2817,200
Feb 27, 202428.3228.4228.3228.4128.419,700
Feb 26, 202428.1728.3228.1728.2628.2610,800
Feb 23, 202428.3328.3328.0728.1628.168,300
Feb 22, 202428.0228.2127.9928.2028.2017,800
Feb 21, 202427.4927.5727.4327.5327.5316,500
Feb 20, 202427.7927.7927.4727.6327.637,900
Feb 16, 202428.0528.1527.9227.9227.9238,500
Feb 15, 202428.0928.1828.0928.1728.173,300
Feb 14, 202427.9228.0827.7828.0828.0811,300
Feb 13, 202427.6527.7627.6027.6227.625,100
Feb 12, 202428.3028.3628.1628.1928.1945,700
Feb 09, 202427.8528.1327.8528.0928.094,200
Feb 08, 202427.7127.7827.6527.7727.774,100
Feb 07, 202427.7427.7427.4627.6127.6110,200
Feb 06, 202427.3327.3327.2227.3127.319,200
Feb 05, 202427.2127.3427.2127.3027.3029,900
Feb 02, 202427.2627.5227.2627.4227.4213,900
Feb 01, 202426.9327.1926.8127.1527.1532,600
Jan 31, 202426.9826.9926.7026.7026.7019,600
Jan 30, 202426.9427.2426.9427.1727.1715,600
Jan 29, 202426.9927.2526.9927.2527.2521,600
Jan 26, 202427.0027.0626.9526.9926.994,400
Jan 25, 202427.0927.0927.0227.0527.052,600
Jan 24, 202427.0627.1526.8926.8926.8921,500
Jan 23, 202426.9927.0926.9827.0527.0511,600
Jan 22, 202427.2127.2527.0927.2127.2120,200
Jan 19, 202426.8327.0326.8327.0127.016,000
Jan 18, 202426.6826.7526.5526.7526.7573,000
Jan 17, 202426.6226.6526.5126.6526.653,700
Jan 16, 202426.7826.8826.7826.8426.845,900
Jan 12, 202427.0127.0826.9927.0227.025,200
Jan 11, 202427.0127.0426.8827.0427.043,700
Jan 10, 202427.1027.1427.0927.1327.13117,200
Jan 09, 202426.9227.0726.9127.0527.056,400
Jan 08, 202426.7927.1026.7927.1027.106,000
Jan 05, 202426.8626.9326.7326.7526.757,100
Jan 04, 202426.9026.9626.7726.7726.773,300
Jan 03, 202426.8626.9326.7726.7726.7716,300
Jan 02, 202427.2027.3927.1727.2427.242,400
Dec 29, 202327.7227.7227.4827.4827.487,900
Dec 28, 202327.7227.7727.6827.7027.7013,500
Dec 28, 20231.656 Dividend
Dec 27, 202329.3429.3929.3029.3727.717,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...