Ultimus Managers Trust - Q3 Active Rotation ETF (QVOY) Historical Stock Data
26.13 ↓0.16 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QVOY is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 26.23 | 26.13 | ↓$0.10 (-0.38%) | 26.10 | 26.27 | 6.96K |
| 2025-01-23 | 26.14 | 26.29 | ↑$0.15 (0.56%) | 26.14 | 26.29 | 6.54K |
| 2025-01-22 | 26.20 | 26.23 | ↑$0.03 (0.12%) | 26.20 | 26.28 | 14.71K |
| 2025-01-21 | 25.90 | 26.00 | ↑$0.10 (0.37%) | 25.88 | 26.00 | 24.24K |
| 2025-01-17 | 25.77 | 25.81 | ↑$0.04 (0.16%) | 25.74 | 25.91 | 5.83K |
| 2025-01-16 | 25.58 | 25.50 | ↓$0.08 (-0.31%) | 25.50 | 25.59 | 6.53K |
| 2025-01-15 | 25.59 | 25.59 | ↑$0.00 (0.00%) | 25.49 | 25.64 | 6.17K |
| 2025-01-14 | 25.25 | 25.04 | ↓$0.21 (-0.83%) | 24.94 | 25.29 | 4.90K |
| 2025-01-13 | 24.81 | 25.05 | ↑$0.24 (0.97%) | 24.81 | 25.05 | 4.72K |
| 2025-01-10 | 25.22 | 25.13 | ↓$0.09 (-0.37%) | 24.98 | 25.22 | 7.65K |
| 2025-01-08 | 25.33 | 25.45 | ↑$0.12 (0.49%) | 25.26 | 25.49 | 2.97K |
| 2025-01-07 | 26.00 | 25.51 | ↓$0.49 (-1.87%) | 25.47 | 26.00 | 28.87K |
| 2025-01-06 | 26.03 | 25.96 | ↓$0.07 (-0.27%) | 25.90 | 26.04 | 157.73K |
| 2025-01-03 | 25.44 | 25.65 | ↑$0.21 (0.83%) | 25.38 | 25.65 | 18.31K |
| 2025-01-02 | 25.42 | 25.22 | ↓$0.20 (-0.79%) | 25.07 | 25.51 | 39.14K |
| 2024-12-31 | 25.44 | 25.24 | ↓$0.20 (-0.78%) | 25.21 | 25.50 | 4.90K |
| 2024-12-30 | 25.26 | 25.44 | ↑$0.18 (0.70%) | 25.21 | 25.54 | 3.46K |
| 2024-12-27 | 25.68 | 25.71 | ↑$0.03 (0.11%) | 25.64 | 25.75 | 3.75K |
| 2024-12-26 | 28.76 | 28.80 | ↑$0.04 (0.14%) | 28.76 | 28.86 | 853 |
| 2024-12-23 | 28.37 | 28.48 | ↑$0.11 (0.38%) | 28.24 | 28.48 | 25.11K |
| 2024-12-20 | 28.02 | 28.33 | ↑$0.31 (1.10%) | 28.02 | 28.35 | 554 |
| 2024-12-19 | 28.32 | 28.09 | ↓$0.23 (-0.82%) | 28.09 | 28.32 | 4.11K |
| 2024-12-18 | 29.13 | 28.19 | ↓$0.94 (-3.24%) | 28.19 | 29.19 | 5.26K |
| 2024-12-17 | 29.08 | 29.13 | ↑$0.05 (0.19%) | 29.08 | 29.17 | 8.58K |
| 2024-12-16 | 29.14 | 29.27 | ↑$0.13 (0.43%) | 29.14 | 29.34 | 3.42K |
| 2024-12-13 | 29.13 | 29.05 | ↓$0.08 (-0.27%) | 28.99 | 29.13 | 4.36K |
| 2024-12-12 | 29.20 | 29.07 | ↓$0.13 (-0.44%) | 29.07 | 29.20 | 3.57K |
| 2024-12-11 | 29.16 | 29.22 | ↑$0.06 (0.20%) | 29.16 | 29.23 | 1.67K |
| 2024-12-10 | 29.10 | 28.98 | ↓$0.12 (-0.41%) | 28.98 | 29.10 | 11.51K |
| 2024-12-09 | 29.25 | 29.10 | ↓$0.15 (-0.51%) | 29.10 | 29.25 | 4.81K |
Create an account or log in to view more rows.
$QVOY to the moon
$QVOY Pack it up boys.
$QVOY MACD turned bullish
$QVOY f this stock
$QVOY Bears get cremated today
$QVOY not yet time to short
$QVOY buy the fear
$QVOY nice day!
$QVOY nice!!!
$QVOY who here can't stand the CEO?