QFF
Qualivian Focus Fund ETF
stockNASDAQETF
Market OpenOct 2, 2026 2:07:18 PM EDT
24.42USD+0.993%(+0.24)456
24.47Bid24.49Ask0.02SpreadQFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.45 | 24.45 | 24.38 | 24.41 | +0.512% | 5,047 | 0.000% |
| 2026-10-01 | 24.31 | 24.31 | 24.16 | 24.28 | +0.137% | 3,523 | +0.512% |
| 2026-09-30 | 24.36 | 24.41 | 24.25 | 24.25 | -0.262% | 2,658 | +0.650% |
| 2026-09-29 | 24.33 | 24.34 | 24.25 | 24.31 | +0.276% | 3,314 | +0.386% |
| 2026-09-28 | 24.21 | 24.34 | 24.21 | 24.24 | -0.524% | 3,879 | +0.664% |
| 2026-09-25 | 24.36 | 24.37 | 24.34 | 24.37 | +0.505% | 1,889 | +0.136% |
| 2026-09-24 | 24.09 | 24.26 | 24.09 | 24.25 | +0.223% | 5,597 | +0.641% |
| 2026-09-23 | 24.25 | 24.26 | 24.20 | 24.20 | -0.794% | 3,287 | +0.865% |
| 2026-09-22 | 24.44 | 24.46 | 24.36 | 24.39 | -0.082% | 4,359 | +0.065% |
| 2026-09-21 | 24.29 | 24.46 | 24.29 | 24.41 | +1.519% | 1,944 | -0.017% |
| 2026-09-18 | 23.98 | 24.07 | 23.98 | 24.04 | +0.376% | 2,978 | +1.501% |
| 2026-09-17 | 23.87 | 23.95 | 23.87 | 23.95 | +1.453% | 3,668 | +1.883% |
| 2026-09-16 | 23.80 | 23.82 | 23.61 | 23.61 | -0.447% | 3,269 | +3.363% |
| 2026-09-15 | 23.85 | 23.85 | 23.70 | 23.72 | -0.985% | 49,644 | +2.901% |
| 2026-09-14 | 23.89 | 24.02 | 23.88 | 23.95 | -1.056% | 2,967 | +1.888% |
| 2026-09-11 | 24.26 | 24.26 | 24.21 | 24.21 | +0.591% | 6,848 | +0.812% |
| 2026-09-10 | 24.11 | 24.15 | 24.04 | 24.07 | -1.024% | 5,765 | +1.408% |
| 2026-09-09 | 24.36 | 24.36 | 24.32 | 24.32 | -1.379% | 979 | +0.370% |
| 2026-09-08 | 24.81 | 24.82 | 24.66 | 24.66 | -0.925% | 3,213 | -1.015% |
| 2026-09-04 | 24.89 | 24.89 | 24.83 | 24.89 | +0.435% | 6,133 | -1.930% |
| 2026-09-03 | 24.59 | 24.79 | 24.59 | 24.78 | +1.058% | 3,633 | -1.503% |
| 2026-09-02 | 24.45 | 24.55 | 24.45 | 24.52 | +0.581% | 4,078 | -0.461% |
| 2026-09-01 | 24.46 | 24.47 | 24.34 | 24.38 | -1.114% | 2,357 | +0.117% |
| 2026-08-31 | 24.64 | 24.66 | 24.61 | 24.65 | -0.546% | 6,699 | -0.999% |
| 2026-08-28 | 24.87 | 24.98 | 24.79 | 24.79 | -0.205% | 5,295 | -1.539% |
| 2026-08-27 | 24.80 | 24.85 | 24.77 | 24.84 | +0.151% | 2,449 | -1.741% |
| 2026-08-26 | 24.84 | 24.87 | 24.80 | 24.80 | -0.394% | 2,549 | -1.593% |
| 2026-08-25 | 24.89 | 24.90 | 24.83 | 24.90 | +0.378% | 6,201 | -1.981% |
| 2026-08-24 | 24.68 | 24.81 | 24.68 | 24.81 | +0.025% | 6,994 | -1.611% |
| 2026-08-21 | 24.83 | 24.83 | 24.77 | 24.80 | +0.441% | 5,609 | -1.586% |
| 2026-08-20 | 24.75 | 24.81 | 24.69 | 24.69 | -0.664% | 1,786 | -1.152% |
| 2026-08-19 | 25.01 | 25.04 | 24.86 | 24.86 | -0.995% | 6,165 | -1.808% |
| 2026-08-18 | 25.08 | 25.16 | 25.08 | 25.11 | -1.336% | 12,730 | -2.786% |
| 2026-08-17 | 25.52 | 25.52 | 25.43 | 25.45 | +0.049% | 2,786 | -4.084% |
| 2026-08-14 | 25.58 | 25.58 | 25.42 | 25.43 | -0.622% | 1,201 | -4.037% |
| 2026-08-13 | 25.53 | 25.62 | 25.51 | 25.59 | +1.042% | 3,747 | -4.635% |
| 2026-08-12 | 25.40 | 25.41 | 25.33 | 25.33 | +0.248% | 3,255 | -3.641% |
| 2026-08-11 | 25.48 | 25.48 | 25.24 | 25.27 | -0.515% | 5,250 | -3.402% |
| 2026-08-10 | 25.50 | 25.51 | 25.40 | 25.40 | -0.237% | 5,977 | -3.899% |
| 2026-08-07 | 25.44 | 25.49 | 25.43 | 25.46 | +0.136% | 4,145 | -4.126% |
| 2026-08-06 | 25.37 | 25.48 | 25.37 | 25.42 | -0.442% | 4,012 | -3.995% |
| 2026-08-05 | 25.73 | 25.75 | 25.53 | 25.53 | +0.124% | 4,173 | -4.420% |
| 2026-08-04 | 25.24 | 25.56 | 25.24 | 25.50 | +1.684% | 3,471 | -4.301% |
| 2026-08-03 | 24.80 | 25.09 | 24.80 | 25.08 | +1.580% | 3,555 | -2.689% |
| 2026-07-31 | 24.50 | 24.71 | 24.45 | 24.69 | +1.748% | 10,168 | -1.152% |
| 2026-07-30 | 24.13 | 24.30 | 24.06 | 24.27 | +1.854% | 10,881 | +0.575% |
| 2026-07-29 | 24.09 | 24.17 | 23.82 | 23.82 | -1.856% | 6,546 | +2.440% |
| 2026-07-28 | 24.14 | 24.32 | 24.11 | 24.27 | +0.106% | 16,252 | +0.538% |
| 2026-07-27 | 24.29 | 24.33 | 24.16 | 24.25 | +0.302% | 41,999 | +0.645% |
| 2026-07-24 | 24.32 | 24.41 | 24.14 | 24.18 | -0.739% | 13,044 | +0.949% |
| 2026-07-23 | 24.38 | 24.39 | 24.25 | 24.36 | -1.326% | 109,534 | +0.202% |
| 2026-07-22 | 24.69 | 24.77 | 24.68 | 24.68 | -0.288% | 3,504 | -1.126% |
| 2026-07-21 | 24.64 | 24.81 | 24.64 | 24.75 | +0.856% | 15,807 | -1.411% |
| 2026-07-20 | 24.72 | 24.74 | 24.52 | 24.55 | +0.161% | 38,023 | -0.568% |
| 2026-07-17 | 24.43 | 24.64 | 24.43 | 24.51 | -0.891% | 9,377 | -0.407% |
| 2026-07-16 | 24.84 | 24.91 | 24.73 | 24.73 | -0.716% | 2,115,735 | -1.295% |
| 2026-07-15 | 24.91 | 24.91 | 24.90 | 24.90 | -0.160% | 672 | -2.001% |
| 2026-07-14 | 24.91 | 24.98 | 24.83 | 24.94 | 0.000% | 7,208 | -2.158% |