Ultimus Managers Trust - Q3 Active Rotation ETF (QVOY) Historical Stock Data
26.96 ↑0.18 (0.67%)
As of July 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QVOY is down -0.13% a day on average. There have been 13 days where Ultimus Managers Trust - Q3 Active Rotation ETF closed green and 17 days where QVOY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 26.95 | 26.96 | ↑$0.01 (0.04%) | 26.92 | 27.03 | 11.22K |
| 2024-07-25 | 26.74 | 26.78 | ↑$0.04 (0.15%) | 26.74 | 27.07 | 12.82K |
| 2024-07-19 | 27.57 | 27.48 | ↓$0.09 (-0.31%) | 27.48 | 27.57 | 1.02K |
| 2024-07-18 | 27.98 | 27.67 | ↓$0.31 (-1.11%) | 27.62 | 27.98 | 1.27K |
| 2024-07-17 | 28.13 | 27.89 | ↓$0.24 (-0.85%) | 27.89 | 28.16 | 6.04K |
| 2024-07-16 | 28.83 | 28.54 | ↓$0.29 (-0.99%) | 28.44 | 28.83 | 12.81K |
| 2024-07-15 | 28.43 | 28.41 | ↓$0.02 (-0.07%) | 28.41 | 28.48 | 7.49K |
| 2024-07-12 | 28.43 | 28.38 | ↓$0.05 (-0.17%) | 28.38 | 28.57 | 4.65K |
| 2024-07-11 | 28.38 | 28.24 | ↓$0.14 (-0.50%) | 28.20 | 28.38 | 2.43K |
| 2024-07-10 | 28.68 | 28.53 | ↓$0.15 (-0.52%) | 28.29 | 28.68 | 14.01K |
| 2024-07-09 | 28.31 | 28.26 | ↓$0.05 (-0.17%) | 28.23 | 28.32 | 4.42K |
| 2024-07-08 | 28.24 | 28.25 | ↑$0.01 (0.04%) | 28.20 | 28.28 | 5.69K |
| 2024-07-05 | 28.39 | 28.24 | ↓$0.15 (-0.53%) | 28.06 | 28.39 | 5.56K |
| 2024-07-02 | 27.69 | 27.88 | ↑$0.19 (0.68%) | 27.69 | 27.88 | 4.54K |
| 2024-06-28 | 27.75 | 27.67 | ↓$0.08 (-0.28%) | 27.67 | 27.75 | 33.30K |
| 2024-06-25 | 27.70 | 27.68 | ↓$0.02 (-0.07%) | 27.59 | 27.72 | 4.75K |
| 2024-06-24 | 28.07 | 27.69 | ↓$0.38 (-1.35%) | 27.69 | 28.07 | 5K |
| 2024-06-21 | 27.79 | 27.76 | ↓$0.03 (-0.11%) | 27.76 | 27.83 | 2.73K |
| 2024-06-20 | 27.97 | 27.87 | ↓$0.10 (-0.36%) | 27.83 | 27.97 | 4.51K |
| 2024-06-18 | 27.84 | 27.93 | ↑$0.09 (0.32%) | 27.83 | 27.94 | 25.13K |
| 2024-06-17 | 27.59 | 27.79 | ↑$0.20 (0.71%) | 27.59 | 27.85 | 4.60K |
| 2024-06-14 | 27.63 | 27.65 | ↑$0.02 (0.07%) | 27.62 | 27.65 | 4.21K |
| 2024-06-13 | 27.64 | 27.66 | ↑$0.02 (0.06%) | 27.64 | 27.66 | 624 |
| 2024-06-12 | 27.72 | 27.60 | ↓$0.12 (-0.44%) | 27.55 | 27.76 | 6.55K |
| 2024-06-11 | 27.34 | 27.37 | ↑$0.03 (0.12%) | 27.26 | 27.39 | 16.23K |
| 2024-06-10 | 27.34 | 27.55 | ↑$0.21 (0.77%) | 27.34 | 27.58 | 1.96K |
| 2024-06-07 | 27.45 | 27.37 | ↓$0.08 (-0.31%) | 27.33 | 27.46 | 16.95K |
| 2024-06-06 | 27.76 | 27.85 | ↑$0.10 (0.36%) | 27.74 | 27.85 | 1.82K |
| 2024-06-05 | 27.59 | 27.73 | ↑$0.14 (0.52%) | 27.50 | 27.73 | 13.98K |
| 2024-06-04 | 27.38 | 27.48 | ↑$0.10 (0.37%) | 27.34 | 27.48 | 3.13K |
Create an account or log in to view more rows.
$QVOY not yet time to short
$QVOY buy the fear
$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