MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QFF — Qualivian Focus Fund ETF
NasdaqQualivian Focus Fund ETF
$24.71
+0.13(+0.52%)
- O
- 24.79
- H
- 24.80
- L
- 24.71
- V
- 5.14K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$24.71
Period Return-0.92%
Period High$25.75
Period Low$23.61
Avg Daily Volume43.9K
Total Trading Days60
QFF — Historical OHLCV Price & Volume Table
Jul 14, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $24.79 | $24.80 | $24.71 | $24.71 | +$0.13 | +0.52% | 5,138 | $24.75 | $24.71 $24.80 |
| Oct 5, 2026 | $24.48 | $24.65 | $24.48 | $24.59 | +$0.18 | +0.74% | 3,703 | $24.57 | $24.48 $24.65 |
| Oct 2, 2026 | $24.45 | $24.45 | $24.38 | $24.41 | +$0.12 | +0.51% | 5,047 | $24.42 | $24.38 $24.45 |
| Oct 1, 2026 | $24.31 | $24.31 | $24.16 | $24.28 | +$0.03 | +0.14% | 3,523 | $24.24 | $24.16 $24.31 |
| Sep 30, 2026 | $24.36 | $24.41 | $24.25 | $24.25 | $-0.06 | -0.26% | 2,658 | $24.38 | $24.25 $24.41 |
| Sep 29, 2026 | $24.33 | $24.34 | $24.26 | $24.31 | +$0.07 | +0.28% | 3,314 | $24.30 | $24.26 $24.34 |
| Sep 28, 2026 | $24.21 | $24.34 | $24.21 | $24.24 | $-0.13 | -0.52% | 3,879 | $24.26 | $24.21 $24.34 |
| Sep 25, 2026 | $24.36 | $24.37 | $24.34 | $24.37 | +$0.12 | +0.50% | 1,889 | $24.35 | $24.34 $24.37 |
| Sep 24, 2026 | $24.09 | $24.26 | $24.09 | $24.25 | +$0.05 | +0.22% | 5,597 | $24.16 | $24.09 $24.26 |
| Sep 23, 2026 | $24.25 | $24.26 | $24.20 | $24.20 | $-0.19 | -0.79% | 3,287 | $24.23 | $24.20 $24.26 |
| Sep 22, 2026 | $24.44 | $24.46 | $24.36 | $24.39 | $-0.02 | -0.08% | 4,359 | $24.39 | $24.36 $24.46 |
| Sep 21, 2026 | $24.29 | $24.46 | $24.29 | $24.41 | +$0.37 | +1.52% | 1,944 | $24.38 | $24.29 $24.46 |
| Sep 18, 2026 | $23.99 | $24.07 | $23.98 | $24.04 | +$0.09 | +0.38% | 2,978 | $24.01 | $23.98 $24.07 |
| Sep 17, 2026 | $23.87 | $23.95 | $23.87 | $23.95 | +$0.34 | +1.45% | 3,668 | $23.90 | $23.87 $23.95 |
| Sep 16, 2026 | $23.80 | $23.82 | $23.61 | $23.61 | $-0.11 | -0.45% | 3,269 | $23.79 | $23.61 $23.82 |
| Sep 15, 2026 | $23.85 | $23.85 | $23.70 | $23.72 | $-0.24 | -0.98% | 49,644 | $23.70 | $23.70 $23.85 |
| Sep 14, 2026 | $23.89 | $24.02 | $23.88 | $23.95 | $-0.26 | -1.06% | 2,967 | $23.94 | $23.88 $24.02 |
| Sep 11, 2026 | $24.26 | $24.26 | $24.21 | $24.21 | +$0.14 | +0.59% | 6,848 | $24.24 | $24.21 $24.26 |
| Sep 10, 2026 | $24.11 | $24.15 | $24.04 | $24.07 | $-0.25 | -1.02% | 5,765 | $24.09 | $24.04 $24.15 |
| Sep 9, 2026 | $24.36 | $24.36 | $24.32 | $24.32 | $-0.34 | -1.38% | 979 | $24.33 | $24.32 $24.36 |
| Sep 8, 2026 | $24.81 | $24.82 | $24.66 | $24.66 | $-0.23 | -0.92% | 3,213 | $24.76 | $24.66 $24.82 |
| Sep 4, 2026 | $24.89 | $24.89 | $24.83 | $24.89 | +$0.11 | +0.44% | 6,133 | $24.84 | $24.83 $24.89 |
| Sep 3, 2026 | $24.59 | $24.79 | $24.59 | $24.78 | +$0.26 | +1.06% | 3,633 | $24.72 | $24.59 $24.79 |
| Sep 2, 2026 | $24.45 | $24.55 | $24.45 | $24.52 | +$0.14 | +0.58% | 4,078 | $24.53 | $24.45 $24.55 |
| Sep 1, 2026 | $24.46 | $24.47 | $24.34 | $24.38 | $-0.27 | -1.11% | 2,357 | $24.41 | $24.34 $24.47 |
| Aug 31, 2026 | $24.64 | $24.67 | $24.61 | $24.65 | $-0.14 | -0.55% | 6,699 | $24.63 | $24.61 $24.67 |
| Aug 28, 2026 | $24.87 | $24.99 | $24.79 | $24.79 | $-0.05 | -0.20% | 5,295 | $24.89 | $24.79 $24.99 |
| Aug 27, 2026 | $24.80 | $24.85 | $24.77 | $24.84 | +$0.04 | +0.15% | 2,449 | $24.82 | $24.77 $24.85 |
| Aug 26, 2026 | $24.84 | $24.87 | $24.80 | $24.80 | $-0.10 | -0.39% | 2,549 | $24.84 | $24.80 $24.87 |
| Aug 25, 2026 | $24.89 | $24.90 | $24.83 | $24.90 | +$0.09 | +0.38% | 6,201 | $24.85 | $24.83 $24.90 |