MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QVOY — Q3 All-Season Active Rotation ETF
Cboe BZXQ3 All-Season Active Rotation ETF
$28.42
+0.15(+0.53%)
- O
- 28.39
- H
- 28.43
- L
- 28.39
- V
- 10.12K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$28.42
Period Return+16.81%
Period High$31.86
Period Low$24.10
Avg Daily Volume10.3K
Total Trading Days365
QVOY — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $28.39 | $28.43 | $28.39 | $28.42 | +$0.15 | +0.53% | 10,120 | $28.42 | $28.39 $28.43 |
| Oct 5, 2026 | $28.16 | $28.27 | $28.16 | $28.27 | +$0.10 | +0.35% | 3,156 | $28.19 | $28.16 $28.27 |
| Oct 2, 2026 | $28.25 | $28.25 | $28.17 | $28.17 | +$0.08 | +0.29% | 1,479 | $28.25 | $28.17 $28.25 |
| Oct 1, 2026 | $28.08 | $28.12 | $28.00 | $28.09 | +$0.02 | +0.06% | 4,391 | $28.05 | $28.00 $28.12 |
| Sep 30, 2026 | $28.23 | $28.26 | $28.07 | $28.07 | $-0.13 | -0.45% | 5,368 | $28.22 | $28.07 $28.26 |
| Sep 29, 2026 | $28.51 | $28.51 | $28.12 | $28.20 | $-0.02 | -0.07% | 13,912 | $28.19 | $28.12 $28.51 |
| Sep 28, 2026 | $28.34 | $28.34 | $28.21 | $28.22 | $-0.36 | -1.25% | 7,117 | $28.26 | $28.21 $28.34 |
| Sep 25, 2026 | $28.50 | $28.58 | $28.49 | $28.58 | +$0.02 | +0.06% | 2,959 | $28.51 | $28.49 $28.58 |
| Sep 24, 2026 | $28.56 | $28.57 | $28.56 | $28.56 | $-0.03 | -0.09% | 1,399 | $28.57 | $28.56 $28.57 |
| Sep 23, 2026 | $28.65 | $28.65 | $28.59 | $28.59 | $-0.30 | -1.04% | 1,404 | $28.62 | $28.59 $28.65 |
| Sep 22, 2026 | $28.87 | $28.89 | $28.87 | $28.89 | +$0.10 | +0.36% | 432 | $28.85 | $28.87 $28.89 |
| Sep 21, 2026 | $28.78 | $28.78 | $28.74 | $28.78 | $-0.04 | -0.13% | 577 | $28.76 | $28.74 $28.78 |
| Sep 18, 2026 | $29.27 | $29.27 | $28.79 | $28.82 | $-0.10 | -0.36% | 1,501 | $28.96 | $28.79 $29.27 |
| Sep 17, 2026 | $28.91 | $28.93 | $28.91 | $28.93 | +$0.29 | +1.03% | 1,865 | $28.91 | $28.91 $28.93 |
| Sep 16, 2026 | $28.87 | $28.87 | $28.63 | $28.63 | $-0.34 | -1.18% | 3,234 | $28.84 | $28.63 $28.87 |
| Sep 15, 2026 | $28.95 | $28.99 | $28.95 | $28.97 | $-0.03 | -0.11% | 825 | $28.96 | $28.95 $28.99 |
| Sep 14, 2026 | $29.05 | $29.05 | $29.00 | $29.00 | $-0.10 | -0.34% | 1,987 | $29.05 | $29.00 $29.05 |
| Sep 11, 2026 | $29.13 | $29.13 | $29.10 | $29.10 | +$0.15 | +0.51% | 62,310 | $29.12 | $29.10 $29.13 |
| Sep 10, 2026 | $28.94 | $29.06 | $28.94 | $28.95 | $-0.24 | -0.81% | 8,234 | $28.99 | $28.94 $29.06 |
| Sep 9, 2026 | $29.18 | $29.24 | $29.14 | $29.19 | $-0.05 | -0.16% | 18,515 | $29.19 | $29.14 $29.24 |
| Sep 8, 2026 | $29.34 | $29.35 | $29.24 | $29.24 | $-0.17 | -0.57% | 2,790 | $29.29 | $29.24 $29.35 |
| Sep 4, 2026 | $29.47 | $29.47 | $29.41 | $29.41 | $-0.18 | -0.60% | 535 | $29.45 | $29.41 $29.47 |
| Sep 3, 2026 | $29.55 | $29.61 | $29.45 | $29.58 | +$0.21 | +0.72% | 25,530 | $29.57 | $29.45 $29.61 |
| Sep 2, 2026 | $29.35 | $29.37 | $29.34 | $29.37 | +$0.29 | +1.00% | 1,466 | $29.35 | $29.34 $29.37 |
| Sep 1, 2026 | $29.14 | $29.14 | $29.08 | $29.08 | $-0.31 | -1.06% | 104,389 | $29.08 | $29.08 $29.14 |
| Aug 31, 2026 | $29.42 | $29.42 | $29.33 | $29.40 | $-0.18 | -0.62% | 2,587 | $29.37 | $29.33 $29.42 |
| Aug 28, 2026 | $29.57 | $29.77 | $29.55 | $29.58 | $-0.33 | -1.11% | 2,681 | $29.60 | $29.55 $29.77 |
| Aug 27, 2026 | $29.90 | $29.94 | $29.90 | $29.91 | $-0.08 | -0.27% | 10,644 | $29.91 | $29.90 $29.94 |
| Aug 26, 2026 | $30.00 | $30.06 | $29.99 | $29.99 | +$0.01 | +0.04% | 2,855 | $30.00 | $29.99 $30.06 |
| Aug 25, 2026 | $29.94 | $29.98 | $29.94 | $29.98 | +$0.12 | +0.39% | 1,755 | $29.96 | $29.94 $29.98 |