Ultimus Managers Trust - Q3 Active Rotation ETF (QVOY) Historical Stock Data
27.13 ↓0.19 (-0.69%)
As of August 14, 2024, 3:06pm EST.
Historical Data
In the past 30 trading days, QVOY is up 0.16% 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 |
|---|---|---|---|---|---|---|
| 2024-09-06 | 27.38 | 27.12 | ↓$0.26 (-0.93%) | 27.08 | 27.38 | 4.95K |
| 2024-09-05 | 27.31 | 27.31 | ↑$0.00 (0.00%) | 27.31 | 27.31 | 90 |
| 2024-09-04 | 27.55 | 27.48 | ↓$0.07 (-0.24%) | 27.46 | 27.55 | 4.64K |
| 2024-09-03 | 27.63 | 27.45 | ↓$0.18 (-0.65%) | 27.45 | 27.63 | 60.69K |
| 2024-08-30 | 27.70 | 27.77 | ↑$0.07 (0.25%) | 27.54 | 27.77 | 5.57K |
| 2024-08-29 | 27.52 | 27.63 | ↑$0.11 (0.38%) | 27.52 | 27.76 | 223.41K |
| 2024-08-28 | 27.59 | 27.54 | ↓$0.05 (-0.19%) | 27.44 | 27.59 | 5.57K |
| 2024-08-27 | 27.60 | 27.65 | ↑$0.05 (0.19%) | 27.59 | 27.65 | 2.93K |
| 2024-08-26 | 27.70 | 27.67 | ↓$0.03 (-0.12%) | 27.67 | 27.70 | 2.43K |
| 2024-08-23 | 27.61 | 27.66 | ↑$0.05 (0.18%) | 27.61 | 27.69 | 5.13K |
| 2024-08-21 | 27.40 | 27.49 | ↑$0.09 (0.33%) | 27.40 | 27.51 | 5.22K |
| 2024-08-20 | 27.35 | 27.34 | ↓$0.01 (-0.03%) | 27.29 | 27.38 | 9.64K |
| 2024-08-19 | 27.11 | 27.33 | ↑$0.22 (0.81%) | 27.11 | 27.33 | 16.89K |
| 2024-08-16 | 27.03 | 27.14 | ↑$0.11 (0.41%) | 27.03 | 27.14 | 25.60K |
| 2024-08-14 | 26.77 | 26.80 | ↑$0.03 (0.11%) | 26.66 | 26.81 | 60.03K |
| 2024-08-13 | 26.72 | 26.71 | ↓$0.01 (-0.03%) | 26.71 | 26.72 | 2.89K |
| 2024-08-12 | 26.02 | 26.36 | ↑$0.34 (1.31%) | 26.02 | 26.43 | 8K |
| 2024-08-09 | 26.26 | 26.33 | ↑$0.07 (0.25%) | 26.26 | 26.39 | 3.97K |
| 2024-08-06 | 25.82 | 26.16 | ↑$0.34 (1.32%) | 25.82 | 26.32 | 3.62K |
| 2024-08-05 | 24.26 | 25.68 | ↑$1.42 (5.85%) | 24.26 | 25.87 | 8.45K |
| 2024-08-02 | 26.61 | 26.43 | ↓$0.18 (-0.69%) | 26.27 | 26.65 | 6.20K |
| 2024-07-30 | 26.95 | 26.85 | ↓$0.10 (-0.37%) | 26.77 | 27.11 | 7.81K |
| 2024-07-29 | 27.11 | 27.03 | ↓$0.08 (-0.30%) | 26.96 | 27.18 | 16.01K |
| 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 |
Create an account or log in to view more rows.
$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?
$QVOY bounce back baby
$QVOY let’s go baby!