Q3 All-Season Active Rotation ETF

QVOY
🏛️ usa →
28.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 27.72 27.72 27.47 27.47 0.0M
2023-12-28 27.72 27.77 27.68 27.70 0.0M
2023-12-27 29.34 29.39 29.30 29.37 0.0M
2023-12-26 29.15 29.31 29.15 29.29 0.0M
2023-12-22 29.19 29.20 29.07 29.09 0.0M
2023-12-21 28.93 28.97 28.75 28.97 0.0M
2023-12-20 29.12 29.13 28.66 28.66 0.0M
2023-12-19 28.96 28.98 28.92 28.97 0.0M
2023-12-18 28.78 28.81 28.75 28.79 0.0M
2023-12-15 28.81 28.86 28.63 28.75 0.0M
2023-12-14 29.55 29.55 28.70 28.82 0.0M
2023-12-13 27.87 28.30 27.79 28.30 0.0M
2023-12-12 27.69 27.83 27.66 27.80 0.0M
2023-12-11 27.68 27.75 27.68 27.75 0.0M
2023-12-08 27.67 27.75 27.63 27.75 0.0M
2023-12-07 27.42 27.63 27.42 27.63 0.0M
2023-12-06 27.63 27.66 27.40 27.40 0.1M
2023-12-05 27.58 27.61 27.57 27.57 0.0M
2023-12-04 27.56 27.73 27.56 27.71 0.0M
2023-12-01 27.70 27.90 27.68 27.87 0.0M
2023-11-30 27.57 27.67 27.52 27.67 0.0M
2023-11-29 27.60 27.65 27.53 27.54 0.0M
2023-11-28 27.48 27.69 27.46 27.66 0.0M
2023-11-27 27.41 27.52 27.41 27.47 0.0M
2023-11-24 27.40 27.51 27.40 27.45 0.0M
2023-11-22 27.33 27.48 27.33 27.45 0.1M
2023-11-21 27.33 27.39 27.28 27.31 0.1M
2023-11-20 27.29 27.35 27.29 27.34 0.0M
2023-11-17 27.13 27.19 27.12 27.15 0.0M
2023-11-16 27.08 27.10 26.99 27.10 0.0M
2023-11-15 27.08 27.14 27.04 27.07 0.0M
2023-11-14 26.91 27.11 26.91 27.07 0.0M
2023-11-13 26.58 26.66 26.58 26.63 0.0M
2023-11-10 26.41 26.59 26.34 26.59 0.0M
2023-11-09 26.59 26.60 26.40 26.40 0.0M
2023-11-08 26.52 26.52 26.42 26.45 0.0M
2023-11-07 26.54 26.69 26.54 26.65 0.0M
2023-11-06 26.89 26.89 26.70 26.76 0.0M
2023-11-03 26.73 26.94 26.73 26.87 0.0M
2023-11-02 26.46 26.63 26.46 26.63 0.0M
2023-11-01 26.13 26.29 26.13 26.27 0.0M
2023-10-31 25.97 26.05 25.93 26.05 0.0M
2023-10-30 26.01 26.04 25.89 25.98 0.0M
2023-10-27 25.98 25.98 25.76 25.80 0.0M
2023-10-26 26.02 26.02 25.79 25.79 0.0M
2023-10-25 26.41 26.45 26.15 26.15 0.0M
2023-10-24 26.57 26.62 26.52 26.58 0.0M
2023-10-23 26.37 26.58 26.37 26.46 0.0M
2023-10-20 26.66 26.66 26.53 26.53 0.0M
2023-10-19 26.93 27.02 26.79 26.84 0.0M
2023-10-18 27.00 27.02 26.87 26.89 0.0M
2023-10-17 27.09 27.09 27.07 27.07 0.0M
2023-10-16 27.05 27.10 26.98 27.07 0.0M
2023-10-13 27.08 27.13 26.93 26.97 0.0M
2023-10-12 27.27 27.27 27.09 27.14 0.0M
2023-10-11 27.22 27.22 27.09 27.21 0.0M
2023-10-10 27.15 27.28 27.10 27.20 0.0M
2023-10-09 26.90 27.11 26.90 27.07 0.0M
2023-10-06 26.53 26.94 26.53 26.89 0.0M
2023-10-05 26.61 26.65 26.58 26.65 0.0M
2023-10-04 26.60 26.60 26.45 26.60 0.1M
2023-10-03 26.68 26.77 26.68 26.77 0.0M
2023-10-02 27.23 27.23 26.92 27.04 0.0M
2023-09-29 27.38 27.43 27.17 27.23 0.0M
2023-09-28 27.43 27.61 27.43 27.52 0.0M
2023-09-27 27.00 27.48 27.00 27.39 0.0M
2023-09-26 27.34 27.34 27.15 27.15 0.0M
2023-09-25 27.31 27.46 27.31 27.46 0.0M
2023-09-22 27.40 27.45 27.26 27.26 0.0M
2023-09-21 27.48 27.48 27.16 27.16 0.0M
2023-09-20 27.86 27.98 27.60 27.60 0.0M
2023-09-19 27.85 27.90 27.67 27.81 0.0M
2023-09-18 27.94 28.02 27.94 27.98 0.0M
2023-09-15 28.10 28.16 27.90 27.90 0.0M
2023-09-14 28.20 28.24 28.14 28.21 0.0M
2023-09-13 27.93 27.98 27.90 27.95 0.0M
2023-09-12 28.01 28.11 27.92 28.01 0.0M
2023-09-11 28.02 28.02 27.94 27.94 0.0M
2023-09-08 27.81 27.85 27.80 27.85 0.0M
2023-09-07 27.81 27.88 27.81 27.83 0.0M
2023-09-06 27.97 27.97 27.84 27.92 0.0M
2023-09-05 28.06 28.22 28.04 28.05 0.0M
2023-09-01 28.16 28.16 28.10 28.13 0.0M
2023-08-31 27.95 28.03 27.91 27.93 0.0M
2023-08-30 27.81 28.01 27.81 27.95 0.0M
2023-08-29 27.79 27.81 27.79 27.81 0.0M
2023-08-28 27.48 27.48 27.34 27.41 0.1M
2023-08-25 27.20 27.36 26.96 27.25 0.0M
2023-08-24 27.40 27.46 27.09 27.11 0.0M
2023-08-23 27.07 27.51 27.07 27.47 0.0M
2023-08-22 27.09 27.15 27.09 27.14 0.0M
2023-08-21 27.51 27.51 27.08 27.21 0.0M
2023-08-18 27.16 27.20 27.13 27.17 0.0M
2023-08-17 27.67 27.67 27.18 27.18 0.0M
2023-08-16 27.75 27.81 27.53 27.53 0.0M
2023-08-15 27.85 27.89 27.76 27.76 0.0M
2023-08-14 27.90 28.05 27.90 28.04 0.0M
2023-08-11 28.07 28.07 27.96 27.98 0.0M
2023-08-10 28.37 28.37 28.01 28.02 0.0M
2023-08-09 28.21 28.23 28.04 28.04 0.0M
2023-08-08 27.95 28.24 27.95 28.24 0.0M
2023-08-07 28.21 28.27 28.18 28.27 0.1M
2023-08-04 28.31 28.31 28.12 28.12 0.0M
2023-08-03 28.23 28.36 28.23 28.25 0.0M
2023-08-02 28.86 28.86 28.18 28.32 0.1M
2023-08-01 28.77 28.81 28.74 28.76 0.0M
2023-07-31 28.80 28.91 28.80 28.87 0.0M
2023-07-28 28.71 28.74 28.71 28.74 0.0M
2023-07-27 28.84 28.84 28.37 28.37 0.0M
2023-07-26 28.38 28.55 28.38 28.53 0.0M
2023-07-25 28.51 28.56 28.51 28.53 0.0M
2023-07-24 28.32 28.39 28.32 28.38 0.0M
2023-07-21 28.30 28.39 28.28 28.28 0.0M
2023-07-20 28.46 28.47 28.33 28.33 0.0M
2023-07-19 28.88 28.90 28.79 28.83 0.0M
2023-07-18 28.69 28.82 28.69 28.81 0.0M
2023-07-17 28.47 28.60 28.47 28.57 0.0M
2023-07-14 28.50 28.58 28.37 28.43 0.0M
2023-07-13 28.44 28.63 28.41 28.60 0.0M
2023-07-12 28.18 28.25 28.10 28.17 0.0M
2023-07-11 27.70 27.84 27.70 27.84 0.0M
2023-07-10 27.46 27.58 27.46 27.57 0.0M
2023-07-07 27.60 27.73 27.42 27.42 0.0M
2023-07-06 27.33 27.41 27.27 27.39 0.0M
2023-07-05 27.64 27.79 27.62 27.72 0.0M
2023-07-03 27.76 27.77 27.63 27.75 0.0M
2023-06-30 27.25 27.68 27.25 27.68 0.0M
2023-06-29 27.21 27.35 27.21 27.31 0.0M
2023-06-28 27.23 27.33 27.18 27.22 0.0M
2023-06-27 26.85 27.19 26.85 27.19 0.0M
2023-06-26 26.93 26.93 26.70 26.70 0.0M
2023-06-23 26.76 27.01 26.76 26.92 0.0M
2023-06-22 26.92 27.13 26.92 27.12 0.0M
2023-06-21 26.97 27.08 26.97 27.00 0.0M
2023-06-20 26.68 27.11 26.68 27.08 0.0M
2023-06-16 27.32 27.32 27.14 27.14 0.0M
2023-06-15 27.10 27.32 27.10 27.24 0.0M
2023-06-14 26.99 27.06 26.84 26.92 0.0M
2023-06-13 26.86 26.92 26.83 26.88 0.0M
2023-06-12 26.40 26.75 26.40 26.68 0.0M
2023-06-09 26.41 26.48 26.35 26.36 0.0M
2023-06-08 25.90 26.40 25.90 26.40 0.0M
2023-06-07 26.18 26.20 26.11 26.18 0.0M
2023-06-06 26.05 26.39 26.05 26.39 0.0M
2023-06-05 26.27 26.27 26.10 26.16 0.0M
2023-06-02 26.16 26.25 26.16 26.23 0.0M
2023-06-01 25.55 25.88 25.55 25.88 0.0M
2023-05-31 25.75 25.75 25.46 25.58 0.0M
2023-05-30 25.79 25.85 25.72 25.80 0.0M
2023-05-26 25.75 25.78 25.74 25.78 0.0M
2023-05-25 25.30 25.40 25.27 25.37 0.0M
2023-05-24 25.11 25.12 24.99 25.10 0.0M
2023-05-23 25.53 25.53 25.30 25.30 0.0M
2023-05-22 25.56 25.66 25.56 25.59 0.0M
2023-05-19 25.62 25.63 25.54 25.63 0.0M
2023-05-18 25.50 25.66 25.47 25.66 0.0M
2023-05-17 25.26 25.46 25.26 25.40 0.0M
2023-05-16 25.28 25.32 25.20 25.20 0.0M
2023-05-15 25.19 25.33 25.19 25.33 0.0M
2023-05-12 25.39 25.39 25.16 25.20 0.0M
2023-05-11 25.39 25.39 25.34 25.37 0.0M
2023-05-10 25.52 25.60 25.37 25.54 0.0M
2023-05-09 25.34 25.50 25.34 25.41 0.0M
2023-05-08 25.37 25.46 25.37 25.44 0.0M
2023-05-05 25.16 25.45 25.16 25.35 0.0M
2023-05-04 25.11 25.26 25.11 25.12 0.0M
2023-05-03 25.25 25.41 25.16 25.16 0.0M
2023-05-02 25.08 25.30 25.08 25.26 0.0M
2023-05-01 25.33 25.33 25.20 25.21 0.0M
2023-04-28 25.15 25.34 25.15 25.34 0.0M
2023-04-27 24.91 25.27 24.91 25.25 0.0M
2023-04-26 24.82 24.91 24.67 24.69 0.0M
2023-04-25 24.99 24.99 24.73 24.73 0.0M
2023-04-24 25.03 25.06 25.00 25.05 0.0M
2023-04-21 25.12 25.15 25.01 25.07 0.0M
2023-04-20 25.15 25.28 25.08 25.15 0.0M
2023-04-19 25.24 25.36 25.23 25.33 0.0M
2023-04-18 25.48 25.48 25.32 25.38 0.0M
2023-04-17 25.12 25.28 25.12 25.28 0.0M
2023-04-14 25.33 25.34 25.24 25.34 0.0M
2023-04-13 25.27 25.56 25.27 25.53 0.0M
2023-04-12 25.41 25.41 25.16 25.16 0.0M
2023-04-11 25.18 25.29 25.18 25.21 0.0M
2023-04-10 25.00 25.04 24.97 25.04 0.0M
2023-04-06 24.88 25.09 24.83 25.07 0.1M
2023-04-05 25.11 25.11 24.94 25.03 0.0M
2023-04-04 25.25 25.25 25.13 25.16 0.0M
2023-04-03 25.15 25.23 25.12 25.23 0.0M
2023-03-31 25.05 25.11 24.98 25.11 0.0M
2023-03-30 24.87 24.87 24.78 24.82 0.0M
2023-03-29 24.53 24.66 24.53 24.66 0.0M
2023-03-28 24.39 24.44 24.33 24.44 0.0M
2023-03-27 24.28 24.36 24.28 24.34 0.0M
2023-03-24 24.03 24.30 24.03 24.28 0.0M
2023-03-23 24.51 24.52 24.30 24.30 0.0M
2023-03-22 24.46 24.47 24.16 24.16 0.0M
2023-03-21 24.33 24.45 24.33 24.45 0.0M
2023-03-20 24.08 24.12 24.03 24.12 0.0M
2023-03-17 24.22 24.23 23.92 23.95 0.0M
2023-03-16 23.89 24.26 23.84 24.23 0.0M
2023-03-15 23.86 23.92 23.70 23.88 0.0M
2023-03-14 24.44 24.44 24.20 24.30 0.0M
2023-03-13 23.98 24.21 23.96 23.96 0.0M
2023-03-10 24.29 24.29 24.09 24.16 0.0M
2023-03-09 25.10 25.13 24.59 24.59 0.1M
2023-03-08 24.97 25.05 24.93 25.05 0.0M
2023-03-07 25.28 25.29 24.97 24.97 0.0M
2023-03-06 25.48 25.52 25.25 25.26 0.0M
2023-03-03 25.19 25.39 25.10 25.38 0.0M
2023-03-02 24.79 25.11 24.79 25.11 0.0M
2023-03-01 24.92 25.08 24.92 25.02 0.0M
2023-02-28 25.08 25.13 24.95 24.96 0.0M
2023-02-27 24.99 25.09 24.99 25.03 0.0M
2023-02-24 24.66 24.86 24.66 24.86 0.0M
2023-02-23 25.03 25.07 24.87 25.01 0.0M
2023-02-22 24.91 25.02 24.78 24.85 0.0M
2023-02-21 25.19 25.19 25.02 25.05 0.0M
2023-02-17 25.36 25.50 25.35 25.48 0.0M
2023-02-16 25.88 25.89 25.67 25.67 0.0M
2023-02-15 25.56 25.82 25.56 25.82 0.0M
2023-02-14 25.69 25.81 25.65 25.81 0.0M
2023-02-13 25.90 25.90 25.52 25.76 0.0M
2023-02-10 25.49 25.55 25.42 25.55 0.0M
2023-02-09 25.91 25.91 25.50 25.52 0.0M
2023-02-08 25.81 25.84 25.71 25.80 0.1M
2023-02-07 25.65 25.91 25.59 25.85 0.1M
2023-02-06 25.68 25.68 25.57 25.65 0.0M
2023-02-03 26.00 26.05 25.81 25.83 0.0M
2023-02-02 26.14 26.26 26.07 26.16 0.1M
2023-02-01 25.91 26.59 25.91 26.45 0.0M
2023-01-31 25.94 26.24 25.94 26.24 0.0M
2023-01-30 25.81 26.14 25.81 26.02 0.0M
2023-01-27 26.59 26.59 26.23 26.29 0.0M
2023-01-26 26.30 26.40 26.21 26.40 0.0M
2023-01-25 25.98 26.38 25.97 26.35 0.0M
2023-01-24 25.96 26.22 25.95 26.22 0.0M
2023-01-23 26.33 26.33 26.04 26.16 0.0M
2023-01-20 25.91 26.06 25.91 26.06 0.0M
2023-01-19 25.72 25.90 25.67 25.84 0.0M
2023-01-18 26.30 26.30 25.78 25.78 0.0M
2023-01-17 26.31 26.31 26.13 26.13 0.0M
2023-01-13 26.26 26.42 26.26 26.41 0.0M
2023-01-12 26.16 26.40 26.16 26.28 0.0M
2023-01-11 25.86 26.02 25.86 26.01 0.0M
2023-01-10 25.72 25.96 25.72 25.93 0.0M
2023-01-09 25.97 25.97 25.77 25.77 0.0M
2023-01-06 25.30 25.71 25.30 25.71 0.0M
2023-01-05 25.04 25.14 25.00 25.12 0.0M
2023-01-04 25.16 25.23 25.06 25.21 0.2M
2023-01-03 26.57 26.57 24.86 24.96 0.0M