QVMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	29.57	29.57	29.39	29.44	29.44	-0.44%	328
Aug 14, 2025	29.66	29.66	29.57	29.57	29.57	-1.38%	940
Aug 13, 2025	29.68	29.98	29.68	29.98	29.98	1.43%	150
Aug 12, 2025	29.33	29.56	29.33	29.56	29.56	2.24%	159
Aug 11, 2025	28.91	28.91	28.91	28.91	28.91	-0.46%	31
Aug 8, 2025	29.05	29.05	29.05	29.05	29.05	0.18%	69
Aug 7, 2025	28.96	28.99	28.96	28.99	28.99	-0.19%	252
Aug 6, 2025	29.04	29.05	29.04	29.05	29.05	-0.32%	197
Aug 5, 2025	29.14	29.17	29.10	29.14	29.14	0.17%	878
Aug 4, 2025	29.09	29.10	29.09	29.10	29.10	1.18%	205
Aug 1, 2025	28.63	28.76	28.63	28.76	28.76	-1.28%	2,401
Jul 31, 2025	29.24	29.24	29.13	29.13	29.13	-1.13%	512
Jul 30, 2025	29.76	29.77	29.46	29.46	29.46	-0.74%	623
Jul 29, 2025	29.68	29.68	29.68	29.68	29.68	-0.04%	33
Jul 28, 2025	29.69	29.69	29.69	29.69	29.69	-0.21%	4
Jul 25, 2025	29.76	29.76	29.76	29.76	29.76	0.82%	20
Jul 24, 2025	29.66	29.66	29.51	29.51	29.51	-0.91%	732
Jul 23, 2025	29.75	29.82	29.75	29.78	29.78	0.75%	1,036
Jul 22, 2025	29.56	29.56	29.56	29.56	29.56	1.30%	51
Jul 21, 2025	29.19	29.19	29.18	29.18	29.18	-0.58%	525
Jul 18, 2025	29.30	29.36	29.30	29.36	29.36	-0.06%	231
Jul 17, 2025	29.37	29.37	29.37	29.37	29.37	1.10%	40
Jul 16, 2025	29.05	29.05	29.05	29.05	29.05	0.38%	12
Jul 15, 2025	29.27	29.27	28.94	28.94	28.94	-1.74%	682
Jul 14, 2025	29.33	29.45	29.33	29.45	29.45	0.35%	173
Jul 11, 2025	29.33	29.35	29.33	29.35	29.35	-0.80%	124
Jul 10, 2025	29.62	29.62	29.59	29.59	29.59	0.42%	177
Jul 9, 2025	29.31	29.46	29.31	29.46	29.46	0.43%	297
Jul 8, 2025	29.30	29.34	29.30	29.34	29.34	0.53%	316
Jul 7, 2025	29.21	29.26	29.18	29.18	29.18	-1.09%	572
Jul 3, 2025	29.51	29.51	29.50	29.50	29.50	0.62%	123
Jul 2, 2025	29.01	29.32	29.01	29.32	29.32	0.88%	6,056
Jul 1, 2025	28.87	29.06	28.87	29.06	29.06	1.12%	279
Jun 30, 2025	28.70	28.74	28.70	28.74	28.74	0.08%	1,800
Jun 27, 2025	28.85	28.90	28.72	28.72	28.72	0.27%	1,171
Jun 26, 2025	28.60	28.64	28.60	28.64	28.64	1.41%	359
Jun 25, 2025	28.38	28.38	28.24	28.24	28.24	-0.88%	1,401
Jun 24, 2025	28.43	28.49	28.43	28.49	28.49	0.91%	363
Jun 23, 2025	28.10	28.24	27.80	28.24	28.24	0.45%	978
Jun 20, 2025	28.11	28.11	28.11	28.11	28.01	0.06%	92
Jun 18, 2025	28.20	28.20	28.09	28.09	27.99	0.28%	317
Jun 17, 2025	28.08	28.08	28.02	28.02	27.92	-0.75%	335
Jun 16, 2025	28.23	28.23	28.23	28.23	28.13	1.10%	30
Jun 13, 2025	27.92	27.92	27.92	27.92	27.82	-1.54%	165
Jun 12, 2025	28.18	28.36	28.18	28.36	28.26	0.03%	346
Jun 11, 2025	28.35	28.35	28.35	28.35	28.25	-0.48%	8
Jun 10, 2025	28.57	28.57	28.46	28.49	28.38	0.20%	580
Jun 9, 2025	28.47	28.47	28.43	28.43	28.33	0.36%	119
Jun 6, 2025	28.30	28.33	28.30	28.33	28.23	0.97%	614
Jun 5, 2025	28.02	28.16	28.02	28.06	27.95	-0.22%	1,122