QVML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	40.15	40.16	39.76	40.07	40.07	-0.71%	21,296
Mar 4, 2026	40.26	40.46	40.26	40.36	40.36	0.83%	2,105
Mar 3, 2026	39.95	40.08	39.95	40.03	40.03	-1.04%	84,285
Mar 2, 2026	40.16	40.44	40.16	40.44	40.44	0.22%	843
Feb 27, 2026	40.20	40.36	40.20	40.36	40.36	-0.50%	2,254
Feb 26, 2026	40.70	40.70	40.51	40.56	40.56	-0.63%	661
Feb 25, 2026	40.64	40.82	40.64	40.82	40.82	0.86%	524
Feb 24, 2026	40.20	40.47	40.20	40.47	40.47	0.89%	980
Feb 23, 2026	40.49	40.49	40.08	40.11	40.11	-1.07%	1,784
Feb 20, 2026	40.44	40.54	40.44	40.54	40.54	0.72%	5,095
Feb 19, 2026	40.03	40.25	40.03	40.25	40.25	-0.36%	7,238
Feb 18, 2026	40.27	40.48	40.19	40.40	40.40	0.67%	1,976
Feb 17, 2026	39.89	40.28	39.89	40.13	40.13	0.18%	4,332
Feb 13, 2026	39.97	40.34	39.97	40.06	40.06	-0.02%	39,769
Feb 12, 2026	40.85	40.85	40.01	40.07	40.07	-1.70%	34,572
Feb 11, 2026	41.06	41.06	40.72	40.76	40.76	0.08%	8,203
Feb 10, 2026	40.99	40.99	40.73	40.73	40.73	-0.37%	17,393
Feb 9, 2026	40.77	40.95	40.77	40.88	40.88	0.41%	2,487
Feb 6, 2026	40.57	40.82	40.57	40.71	40.71	1.98%	13,040
Feb 5, 2026	40.29	40.29	39.92	39.92	39.92	-1.21%	7,674
Feb 4, 2026	40.42	40.42	40.41	40.41	40.41	-0.48%	635
Feb 3, 2026	40.72	40.72	40.60	40.60	40.60	-0.80%	698
Feb 2, 2026	40.76	41.02	40.76	40.93	40.93	0.58%	987
Jan 30, 2026	40.80	40.80	40.69	40.69	40.69	-0.35%	1,134
Jan 29, 2026	40.62	40.83	40.62	40.83	40.83	-0.23%	1,922
Jan 28, 2026	40.87	40.93	40.83	40.93	40.93	0.06%	1,800
Jan 27, 2026	40.91	40.97	40.89	40.90	40.90	0.43%	4,127
Jan 26, 2026	40.73	40.73	40.73	40.73	40.73	0.53%	700
Jan 23, 2026	40.41	40.53	40.41	40.51	40.51	0.08%	1,144
Jan 22, 2026	40.57	40.59	40.48	40.48	40.48	0.54%	884
Jan 21, 2026	40.12	40.42	39.93	40.26	40.26	1.13%	6,835
Jan 20, 2026	40.34	40.34	39.82	39.82	39.82	-2.11%	1,365
Jan 16, 2026	40.76	40.76	40.68	40.68	40.68	0.02%	2,365
Jan 15, 2026	40.86	40.88	40.67	40.67	40.67	0.24%	1,198
Jan 14, 2026	40.43	40.60	40.42	40.57	40.57	-0.51%	5,212
Jan 13, 2026	40.82	40.82	40.78	40.78	40.78	-0.31%	659
Jan 12, 2026	40.80	40.92	40.76	40.90	40.90	0.19%	7,920
Jan 9, 2026	40.71	40.83	40.71	40.83	40.83	0.63%	905
Jan 8, 2026	40.55	40.59	40.50	40.57	40.57	0.05%	2,183
Jan 7, 2026	40.72	40.88	40.55	40.55	40.55	-0.39%	4,033
Jan 6, 2026	40.62	40.75	40.58	40.71	40.71	0.61%	7,662
Jan 5, 2026	40.47	40.55	40.46	40.46	40.46	0.77%	1,352
Jan 2, 2026	40.28	40.28	40.09	40.15	40.15	-0.07%	40,687
Dec 31, 2025	40.34	40.34	40.18	40.18	40.18	-0.68%	1,145
Dec 30, 2025	40.51	40.54	40.42	40.45	40.45	0.10%	6,539
Dec 29, 2025	40.41	40.54	40.41	40.41	40.41	-0.53%	9,899
Dec 26, 2025	40.67	40.68	40.56	40.63	40.63	-0.01%	1,732
Dec 24, 2025	40.48	40.63	40.48	40.63	40.63	0.18%	1,051
Dec 23, 2025	40.35	40.56	40.29	40.56	40.56	0.64%	18,278
Dec 22, 2025	40.20	40.30	40.20	40.30	40.30	0.40%	2,248
Dec 19, 2025	40.06	40.22	40.06	40.14	40.03	0.69%	1,678
Dec 18, 2025	39.85	40.06	39.85	39.87	39.76	0.69%	2,490
Dec 17, 2025	39.95	40.00	39.59	39.59	39.48	-1.04%	1,007
Dec 16, 2025	40.00	40.01	39.77	40.01	39.90	-0.25%	6,126
Dec 15, 2025	40.18	40.18	40.04	40.11	40.00	-0.03%	1,344
Dec 12, 2025	40.36	40.36	39.99	40.12	40.01	-0.72%	1,495
Dec 11, 2025	40.10	40.41	40.10	40.41	40.30	0.29%	902
Dec 10, 2025	40.02	40.30	40.02	40.30	40.18	0.67%	787
Dec 9, 2025	40.10	40.14	40.03	40.03	39.92	-0.06%	1,565
Dec 8, 2025	40.23	40.23	39.99	40.05	39.94	-0.41%	3,992
Dec 5, 2025	40.26	40.34	40.22	40.22	40.10	0.14%	702
Dec 4, 2025	40.12	40.16	40.06	40.16	40.05	-0.04%	4,799
Dec 3, 2025	40.03	40.22	39.99	40.18	40.07	0.18%	3,267
Dec 2, 2025	40.05	40.14	40.03	40.11	39.99	0.34%	888
Dec 1, 2025	40.09	40.09	39.97	39.97	39.86	-0.36%	705
Nov 28, 2025	40.12	40.12	40.12	40.12	40.00	0.40%	130
Nov 26, 2025	39.80	40.03	39.80	39.96	39.84	0.61%	1,358
Nov 25, 2025	39.44	39.72	39.44	39.72	39.60	0.86%	3,312
Nov 24, 2025	39.06	39.39	39.00	39.38	39.27	1.26%	34,915
Nov 21, 2025	38.65	39.07	38.54	38.89	38.78	0.98%	43,374
Nov 20, 2025	39.82	39.82	38.50	38.51	38.40	-1.42%	25,965
Nov 19, 2025	39.15	39.15	39.01	39.07	38.96	0.16%	49,379
Nov 18, 2025	38.91	39.22	38.91	39.00	38.89	-0.66%	3,938
Nov 17, 2025	39.44	39.66	39.15	39.26	39.15	-1.01%	2,136
Nov 14, 2025	39.34	39.84	39.34	39.66	39.55	-0.17%	5,115
Nov 13, 2025	40.13	40.19	39.70	39.73	39.62	-1.32%	10,272
Nov 12, 2025	40.26	40.33	40.16	40.26	40.15	0.09%	96,925
Nov 11, 2025	40.04	40.28	40.01	40.22	40.11	0.31%	78,738
Nov 10, 2025	39.94	40.10	39.78	40.10	39.98	1.52%	2,106
Nov 7, 2025	39.36	39.50	39.08	39.50	39.39	0.03%	70,651
Nov 6, 2025	39.60	39.65	39.35	39.48	39.37	-0.97%	28,344
Nov 5, 2025	39.79	39.87	39.69	39.87	39.76	0.29%	2,028
Nov 4, 2025	39.74	39.88	39.68	39.75	39.64	-1.02%	2,661
Nov 3, 2025	40.29	40.29	40.06	40.16	40.05	0.10%	6,939
Oct 31, 2025	40.22	40.22	40.01	40.12	40.01	0.33%	10,955
Oct 30, 2025	40.00	40.29	39.96	39.99	39.88	-0.77%	50,118
Oct 29, 2025	40.52	40.52	40.30	40.30	40.19	-0.22%	1,493
Oct 28, 2025	40.34	40.44	40.34	40.39	40.28	0.19%	1,726
Oct 27, 2025	40.25	40.32	40.15	40.31	40.20	1.02%	2,231
Oct 24, 2025	39.87	39.92	39.87	39.91	39.79	1.01%	2,313
Oct 23, 2025	39.51	39.51	39.51	39.51	39.40	0.45%	58
Oct 22, 2025	39.49	39.49	39.21	39.33	39.22	-0.65%	139,540
Oct 21, 2025	39.53	39.63	39.51	39.59	39.47	0.14%	3,096
Oct 20, 2025	39.31	39.55	39.21	39.53	39.42	1.26%	30,555
Oct 17, 2025	38.99	39.12	38.99	39.04	38.93	0.45%	162,082
Oct 16, 2025	39.18	39.18	38.78	38.86	38.75	-0.59%	982
Oct 15, 2025	39.37	39.37	39.10	39.10	38.99	0.26%	338
Oct 14, 2025	38.80	39.16	38.80	38.99	38.88	-0.04%	1,548
Oct 13, 2025	38.92	39.06	38.91	39.01	38.90	1.20%	19,685
Oct 10, 2025	39.29	39.29	38.55	38.55	38.44	-2.55%	2,376