Ultimus Managers Trust - Q3 Active Rotation ETF (QVOY) Historical Stock Data
25.04 ↓0.01 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QVOY is down -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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-12-06 | 29.21 | 29.26 | ↑$0.05 (0.17%) | 29.21 | 29.26 | 2.50K |
| 2024-12-05 | 29.18 | 29.04 | ↓$0.14 (-0.48%) | 29.04 | 29.21 | 17.38K |
| 2024-12-04 | 28.97 | 29.10 | ↑$0.13 (0.45%) | 28.97 | 29.12 | 9.91K |
| 2024-12-03 | 28.82 | 28.89 | ↑$0.07 (0.24%) | 28.82 | 28.90 | 4.74K |
| 2024-12-02 | 28.78 | 28.81 | ↑$0.03 (0.11%) | 28.78 | 28.84 | 7.21K |
| 2024-11-29 | 28.82 | 28.81 | ↓$0.01 (-0.03%) | 28.79 | 28.82 | 7.16K |
| 2024-11-27 | 28.74 | 28.66 | ↓$0.08 (-0.28%) | 28.60 | 28.74 | 9.65K |
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?