Ultimus Managers Trust - Q3 Active Rotation ETF (QVOY) Historical Stock Data
27.78 ↑0.06 (0.22%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QVOY is down -0.17% a day on average. There have been 16 days where Ultimus Managers Trust - Q3 Active Rotation ETF closed green and 14 days where QVOY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 27.77 | 27.77 | ↑$0.00 (0.02%) | 27.77 | 27.83 | 5.03K |
| 2024-04-25 | 27.12 | 27.71 | ↑$0.59 (2.19%) | 27.12 | 27.71 | 10.95K |
| 2024-04-24 | 27.56 | 27.58 | ↑$0.02 (0.07%) | 27.43 | 27.62 | 13.15K |
| 2024-04-23 | 26.97 | 27.60 | ↑$0.63 (2.33%) | 26.97 | 27.64 | 28.08K |
| 2024-04-22 | 27.02 | 27.27 | ↑$0.25 (0.92%) | 27.02 | 27.35 | 16.07K |
| 2024-04-19 | 27.25 | 27.27 | ↑$0.02 (0.07%) | 27.21 | 27.37 | 10.17K |
| 2024-04-18 | 28.15 | 27.24 | ↓$0.91 (-3.23%) | 27.06 | 28.15 | 13.71K |
| 2024-04-17 | 27.33 | 27.22 | ↓$0.11 (-0.41%) | 27.18 | 27.39 | 27.78K |
| 2024-04-12 | 29.29 | 27.94 | ↓$1.35 (-4.61%) | 27.85 | 29.85 | 17.70K |
| 2024-04-08 | 28.94 | 28.90 | ↓$0.04 (-0.14%) | 28.83 | 28.99 | 8.31K |
| 2024-04-05 | 28.72 | 28.86 | ↑$0.14 (0.48%) | 28.72 | 28.89 | 12.52K |
| 2024-04-04 | 29.20 | 28.55 | ↓$0.65 (-2.23%) | 28.55 | 29.21 | 26.82K |
| 2024-04-03 | 28.90 | 28.92 | ↑$0.02 (0.08%) | 28.78 | 29.02 | 16.58K |
| 2024-04-02 | 29.17 | 28.81 | ↓$0.36 (-1.23%) | 28.68 | 29.17 | 15.26K |
| 2024-04-01 | 29.29 | 29.17 | ↓$0.12 (-0.41%) | 29.11 | 29.32 | 19.01K |
| 2024-03-28 | 29.48 | 29.40 | ↓$0.08 (-0.28%) | 29.38 | 29.48 | 6.87K |
| 2024-03-27 | 29.49 | 29.29 | ↓$0.20 (-0.68%) | 29.07 | 29.49 | 16.51K |
| 2024-03-26 | 29.27 | 29.05 | ↓$0.22 (-0.75%) | 29.05 | 29.27 | 12.88K |
| 2024-03-25 | 28.79 | 29.12 | ↑$0.33 (1.14%) | 28.79 | 29.21 | 9.41K |
| 2024-03-22 | 29.17 | 29.14 | ↓$0.03 (-0.11%) | 29.10 | 29.21 | 12.55K |
| 2024-03-21 | 29.19 | 29.32 | ↑$0.13 (0.43%) | 29.19 | 29.39 | 3.90K |
| 2024-03-20 | 28.62 | 28.99 | ↑$0.37 (1.28%) | 28.61 | 28.99 | 10.43K |
| 2024-03-19 | 28.28 | 28.57 | ↑$0.29 (1.01%) | 28.28 | 28.57 | 16.04K |
| 2024-03-18 | 28.41 | 28.42 | ↑$0.01 (0.04%) | 28.41 | 28.53 | 9.39K |
| 2024-03-15 | 28.40 | 28.41 | ↑$0.01 (0.04%) | 28.36 | 28.51 | 4.22K |
| 2024-03-14 | 28.61 | 28.53 | ↓$0.08 (-0.27%) | 28.45 | 28.61 | 8.86K |
| 2024-03-13 | 28.83 | 28.86 | ↑$0.03 (0.10%) | 28.83 | 28.96 | 7.89K |
| 2024-03-12 | 28.71 | 28.88 | ↑$0.17 (0.59%) | 28.66 | 28.88 | 59.95K |
| 2024-03-11 | 28.60 | 28.57 | ↓$0.03 (-0.10%) | 28.55 | 28.63 | 21.61K |
| 2024-03-08 | 29.23 | 28.77 | ↓$0.46 (-1.56%) | 28.68 | 29.23 | 12.95K |
Create an account or log in to view more rows.
$QVOY nice day!
$QVOY nice!!!
$QVOY who here can't stand the CEO?
$QVOY bounce back baby
$QVOY let’s go baby!
$QVOY come to papa
$QVOY going green
$QVOY i need more
$QVOY Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$QVOY push baby push!