Ultimus Managers Trust - Q3 Active Rotation ETF (QVOY) Historical Stock Data
29.40 ↑0.11 (0.37%)
As of March 13, 2024, 3:30pm EST.
Historical Data
In the past 30 trading days, QVOY is up 0.01% a day on average. There have been 15 days where Ultimus Managers Trust - Q3 Active Rotation ETF closed green and 15 days where QVOY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-07 | 28.91 | 29.05 | ↑$0.14 (0.48%) | 28.91 | 29.06 | 13.78K |
2024-03-06 | 28.85 | 28.71 | ↓$0.14 (-0.48%) | 28.63 | 28.85 | 11.36K |
2024-03-05 | 28.65 | 28.46 | ↓$0.19 (-0.68%) | 28.36 | 28.65 | 13.88K |
2024-03-04 | 29.00 | 28.95 | ↓$0.05 (-0.17%) | 28.95 | 29.07 | 7.78K |
2024-03-01 | 28.64 | 28.94 | ↑$0.30 (1.05%) | 28.64 | 28.94 | 5.83K |
2024-02-29 | 28.80 | 28.58 | ↓$0.22 (-0.76%) | 28.38 | 28.80 | 7.26K |
2024-02-28 | 28.30 | 28.28 | ↓$0.02 (-0.08%) | 28.26 | 28.43 | 17.19K |
2024-02-27 | 28.32 | 28.41 | ↑$0.09 (0.30%) | 28.32 | 28.42 | 9.68K |
2024-02-26 | 28.17 | 28.26 | ↑$0.09 (0.33%) | 28.17 | 28.32 | 10.75K |
2024-02-23 | 28.33 | 28.16 | ↓$0.17 (-0.60%) | 28.07 | 28.33 | 8.27K |
2024-02-22 | 28.02 | 28.20 | ↑$0.18 (0.64%) | 27.99 | 28.21 | 17.78K |
2024-02-21 | 27.49 | 27.53 | ↑$0.04 (0.16%) | 27.43 | 27.55 | 16.52K |
2024-02-20 | 27.79 | 27.63 | ↓$0.16 (-0.58%) | 27.47 | 27.79 | 7.87K |
2024-02-16 | 28.05 | 27.92 | ↓$0.13 (-0.48%) | 27.92 | 28.15 | 38.49K |
2024-02-15 | 28.09 | 28.17 | ↑$0.08 (0.28%) | 28.09 | 28.18 | 3.27K |
Create an account or log in to view more rows.
$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!
$QVOY just waiting ….