Dark

SVAL
iShares US Small Cap Value Factor ETF
stock BATS ETF

At Close

Sep 1, 2026 12:26:00 PM EDT

42.86USD-0.787%(-0.34)1,244,066

41.71Bid 44.45Ask 2.74Spread

Pre-market

0.00USD-100.000%(-43.20)0

After-hours

Sep 1, 2026 4:10:30 PM EDT

42.82USD-0.085%(-0.04)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	43.1000	43.100000	42.8600	42.8600	-0.787%	1,244,066	0.000%
2026-08-31	43.4900	43.490000	43.0900	43.2000	-0.552%	9,918	-0.787%
2026-08-28	43.5300	43.630000	43.4400	43.4400	-0.092%	18,732	-1.335%
2026-08-27	43.4400	43.546684	43.1501	43.4800	+0.277%	15,708	-1.426%
2026-08-26	43.2800	43.460000	43.2800	43.3600	+0.017%	46,941	-1.153%
2026-08-25	43.3000	43.352700	43.1900	43.3527	-0.247%	12,308	-1.136%
2026-08-24	43.6300	43.670000	43.4000	43.4600	-0.490%	5,305	-1.381%
2026-08-21	43.6900	43.690000	43.4800	43.6739	+0.671%	7,822	-1.864%
2026-08-20	43.4800	43.530000	43.3602	43.3830	-0.558%	8,371	-1.206%
2026-08-19	44.0000	44.000000	43.6263	43.6263	-0.191%	14,745	-1.757%
2026-08-18	44.0400	44.040000	43.7100	43.7100	-0.641%	8,118	-1.945%
2026-08-17	44.0500	44.075000	43.9300	43.9920	-0.606%	15,077	-2.573%
2026-08-14	44.2500	44.280000	44.0500	44.2600	+0.429%	17,811	-3.163%
2026-08-13	44.0000	44.100000	43.9200	44.0710	+0.580%	8,810	-2.748%
2026-08-12	43.9300	43.930000	43.5500	43.8169	+0.245%	7,478	-2.184%
2026-08-11	43.8500	43.861200	43.7100	43.7100	-0.146%	12,445	-1.945%
2026-08-10	44.0800	44.080000	43.7200	43.7739	-0.514%	6,353	-2.088%
2026-08-07	43.7900	44.090000	43.7900	44.0000	+1.091%	5,731	-2.591%
2026-08-06	43.7550	43.830000	43.4900	43.5250	-0.126%	17,374	-1.528%
2026-08-05	44.0300	44.030000	43.5700	43.5800	-0.502%	19,602	-1.652%
2026-08-04	43.5950	43.890000	43.5000	43.8000	+0.965%	7,267	-2.146%
2026-08-03	43.0000	43.435800	43.0000	43.3815	+1.525%	12,450	-1.202%
2026-07-31	42.6900	42.730000	42.2200	42.7300	+0.258%	18,528	+0.304%
2026-07-30	42.7500	42.807600	42.2700	42.6200	-0.179%	12,594	+0.563%
2026-07-29	42.9880	43.165000	42.6800	42.6966	-0.867%	24,666	+0.383%
2026-07-28	43.0350	43.180000	43.0350	43.0700	+0.949%	30,587	-0.488%
2026-07-27	42.7400	42.740000	42.5100	42.6650	+0.622%	4,488	+0.457%
2026-07-24	42.3200	42.460100	42.3200	42.4012	+0.668%	2,591	+1.082%
2026-07-23	42.3700	42.370000	41.9076	42.1200	-0.801%	18,118	+1.757%
2026-07-22	42.6400	42.650000	42.3500	42.4600	-0.258%	11,136	+0.942%
2026-07-21	42.1700	42.575000	42.1700	42.5700	+0.949%	5,557	+0.681%
2026-07-20	42.6100	42.610000	42.1700	42.1700	-0.583%	17,569	+1.636%
2026-07-17	42.6632	42.840000	42.2450	42.4175	-1.056%	10,603	+1.043%
2026-07-16	42.6500	42.920000	42.6297	42.8700	+1.491%	40,499	-0.023%
2026-07-15	42.2200	42.430000	42.2000	42.2400	+0.404%	4,699	+1.468%
2026-07-14	42.3400	42.340000	42.0100	42.0700	-0.104%	8,095	+1.878%
2026-07-13	41.9600	42.240000	41.9600	42.1140	+0.559%	12,308	+1.771%
2026-07-10	41.8700	41.980000	41.8100	41.8800	+0.576%	7,669	+2.340%
2026-07-09	41.4300	41.750000	41.4300	41.6400	+0.580%	12,909	+2.930%
2026-07-08	41.3850	41.490000	41.2100	41.4000	-0.433%	11,549	+3.527%
2026-07-07	41.9800	41.980000	41.5300	41.5800	-0.489%	10,123	+3.078%
2026-07-06	41.6500	41.855000	41.6500	41.7845	+0.347%	36,202	+2.574%
2026-07-02	42.1200	42.209900	41.3901	41.6400	-0.599%	14,077	+2.930%
2026-07-01	41.8650	42.090000	41.8650	41.8911	+0.253%	9,240	+2.313%
2026-06-30	41.6600	41.880000	41.6450	41.7854	+0.061%	19,962	+2.572%
2026-06-29	41.6050	41.770000	41.6050	41.7600	-0.619%	16,169	+2.634%
2026-06-26	41.3950	42.020000	41.3950	42.0200	+1.547%	14,764	+1.999%
2026-06-25	41.5300	41.659900	41.2500	41.3800	+0.218%	8,093	+3.577%
2026-06-24	40.8750	41.423700	40.8750	41.2900	+1.176%	16,292	+3.802%
2026-06-23	40.2100	40.930000	40.2100	40.8100	+0.400%	12,878	+5.023%
2026-06-22	40.7000	40.998900	40.6200	40.6476	+0.068%	14,958	+5.443%
2026-06-18	40.4700	40.730000	40.3700	40.6200	+0.995%	17,367	+5.515%
2026-06-17	40.8850	40.949900	40.1200	40.2200	-1.173%	13,626	+6.564%
2026-06-16	41.0550	41.220000	40.6975	40.6975	-0.394%	34,951	+5.314%
2026-06-15	41.6800	41.680000	40.8584	40.8584	-1.539%	15,290	+4.899%
2026-06-12	41.4250	41.675000	41.3707	41.4970	+0.991%	11,870	+3.285%
2026-06-11	40.9400	41.100000	40.6075	41.0899	+1.182%	8,693	+4.308%
2026-06-10	40.4700	41.005000	40.4700	40.6100	+0.396%	44,003	+5.541%
2026-06-09	40.2300	40.640000	40.2300	40.4500	+0.697%	8,855	+5.958%
2026-06-08	40.1400	40.380000	40.1373	40.1700	+0.796%	9,966	+6.697%
2026-06-05	40.3200	40.320000	39.8000	39.8529	-1.164%	11,353	+7.545%
2026-06-04	39.8300	40.322100	39.8300	40.3221	+1.593%	6,513	+6.294%
2026-06-03	39.8600	39.870000	39.6450	39.6900	-1.514%	8,946	+7.987%
2026-06-02	40.1200	40.379900	40.1200	40.3000	+0.748%	35,970	+6.352%
2026-06-01	39.8100	40.000700	39.6600	40.0007	+0.227%	15,382	+7.148%
2026-05-29	40.1500	40.150000	39.9000	39.9100	-0.409%	19,252	+7.392%
2026-05-28	40.1600	40.160000	39.9800	40.0739	+0.085%	11,237	+6.952%
2026-05-27	40.0300	40.400000	39.9950	40.0400	-0.100%	7,185	+7.043%
2026-05-26	40.1200	40.140000	39.8650	40.0800	+0.982%	11,930	+6.936%
2026-05-22	39.6700	39.730000	39.5040	39.6903	+0.635%	11,300	+7.986%
2026-05-21	39.2288	39.460000	39.0231	39.4400	+0.178%	6,353	+8.671%
2026-05-20	38.8000	39.370000	38.8000	39.3700	+1.718%	13,037	+8.865%
2026-05-19	38.8300	38.900000	38.6500	38.7050	-0.625%	7,427	+10.735%
2026-05-18	38.9900	39.110000	38.9200	38.9483	+1.112%	8,516	+10.043%
2026-05-15	38.7300	38.810000	38.4550	38.5200	-1.659%	15,645	+11.267%
2026-05-14	39.0900	39.410000	39.0900	39.1700	+0.668%	22,143	+9.420%
2026-05-13	39.0400	39.040000	38.7500	38.9100	-0.435%	20,661	+10.152%
2026-05-12	39.2700	39.270000	38.7150	39.0800	-0.534%	7,175	+9.672%
2026-05-11	39.5800	39.580000	39.2900	39.2900	-0.995%	5,230	+9.086%
2026-05-08	39.3500	39.710000	39.3500	39.6850	+0.622%	9,088	+8.001%
2026-05-07	39.8300	39.839500	39.4398	39.4398	-0.616%	7,273	+8.672%
2026-05-06	39.9200	39.920000	39.6000	39.6844	+0.233%	13,689	+8.002%
2026-05-05	39.1000	39.680000	39.0401	39.5920	+1.831%	32,876	+8.254%
2026-05-04	39.0200	39.349900	38.7150	38.8800	-1.168%	22,738	+10.237%
2026-05-01	39.0600	39.398700	39.0600	39.3393	+0.451%	25,259	+8.950%
2026-04-30	38.6400	39.200000	38.5550	39.1627	+1.409%	8,849	+9.441%
2026-04-29	39.2100	39.210000	38.5602	38.6184	-1.307%	8,668	+10.983%
2026-04-28	39.1000	39.360000	39.0200	39.1300	-0.153%	17,031	+9.532%
2026-04-27	39.3250	39.325000	39.1350	39.1900	+0.334%	34,181	+9.365%
2026-04-24	39.0900	39.140000	38.7014	39.0596	+0.512%	18,938	+9.730%
2026-04-23	39.0400	39.050000	38.6950	38.8607	+0.101%	3,024	+10.291%
2026-04-22	38.8600	38.900000	38.7050	38.8213	+0.443%	3,436	+10.403%
2026-04-21	39.3000	39.300000	38.6500	38.6500	-0.910%	10,688	+10.893%
2026-04-20	38.7950	39.110000	38.7950	39.0049	+0.417%	16,317	+9.884%
2026-04-17	38.4000	39.190000	38.4000	38.8430	+2.240%	20,990	+10.342%
2026-04-16	38.0200	38.060000	37.9703	37.9921	+0.069%	5,680	+12.813%
2026-04-15	38.1800	38.180000	37.9000	37.9659	-0.391%	6,074	+12.891%
2026-04-14	38.0600	38.220000	38.0600	38.1150	+0.221%	41,309	+12.449%
2026-04-13	37.5800	38.031100	37.5500	38.0311	+0.894%	49,274	+12.697%
2026-04-10	37.8600	37.860000	37.6100	37.6943	-0.627%	4,198	+13.704%
2026-04-09	37.3900	38.030000	37.3900	37.9323	+0.915%	7,238	+12.991%
2026-04-08	37.6000	37.730000	37.4223	37.5884	+2.480%	10,620	+14.025%
2026-04-07	36.5000	36.790000	36.4900	36.6787	+0.200%	8,645	+16.853%
2026-04-06	36.4200	36.646700	36.2400	36.6056	+0.494%	8,154	+17.086%
2026-04-02	35.8200	36.425600	35.8200	36.4256	+0.457%	6,867	+17.664%
2026-04-01	36.1200	36.590000	36.1200	36.2600	+0.898%	20,452	+18.202%
2026-03-31	35.7600	36.020000	35.5196	35.9374	+1.725%	15,368	+19.263%
2026-03-30	35.9000	35.900000	35.2700	35.3281	-0.512%	8,090	+21.320%
2026-03-27	35.7600	35.805000	35.4902	35.5100	-1.306%	11,851	+20.698%
2026-03-26	35.9701	36.350000	35.9300	35.9800	-0.813%	13,992	+19.122%
2026-03-25	36.3700	36.370000	36.0700	36.2748	+0.485%	5,642	+18.154%
2026-03-24	35.5400	36.320000	35.5400	36.0998	+1.347%	10,475	+18.726%
2026-03-23	35.3850	35.950000	35.3850	35.6200	+2.704%	20,477	+20.326%
2026-03-20	35.2700	35.270000	34.6200	34.6823	-1.541%	16,986	+23.579%
2026-03-19	34.9500	35.225200	34.8100	35.2252	+0.500%	11,309	+21.674%
2026-03-18	35.3050	35.390000	35.0500	35.0500	-1.184%	6,612	+22.282%
2026-03-17	35.6700	35.670000	35.4700	35.4700	+0.056%	5,780	+20.835%
2026-03-16	35.4100	35.700000	35.4100	35.4500	+0.710%	6,561	+20.903%
2026-03-13	35.1800	35.220000	35.1200	35.2000	-0.509%	14,030	+21.761%
2026-03-12	35.4974	35.590000	35.3208	35.3800	-1.476%	8,775	+21.142%
2026-03-11	36.1100	36.110000	35.7500	35.9102	-0.443%	7,340	+19.353%
2026-03-10	36.0000	36.570000	36.0000	36.0700	-0.276%	10,038	+18.825%
2026-03-09	35.8900	36.210000	35.0988	36.1700	-0.217%	42,791	+18.496%
2026-03-06	36.3600	36.360000	36.0000	36.2487	-2.083%	21,362	+18.239%
2026-03-05	37.3700	37.370000	36.8899	37.0200	-1.882%	4,827	+15.775%
2026-03-04	37.7000	37.780000	37.6800	37.7300	+0.963%	7,380	+13.597%
2026-03-03	36.8700	37.475000	36.5900	37.3700	-0.902%	13,975	+14.691%
2026-03-02	37.3200	37.720000	37.2960	37.7100	+0.725%	10,330	+13.657%
2026-02-27	37.4600	37.550000	37.3400	37.4385	-1.942%	7,280	+14.481%
2026-02-26	38.0200	38.180000	37.8000	38.1800	+0.227%	12,396	+12.258%
2026-02-25	37.6700	38.093400	37.6000	38.0934	+0.803%	13,250	+12.513%
2026-02-24	37.4600	37.815000	37.4600	37.7900	+0.881%	21,372	+13.416%
2026-02-23	38.1100	38.110000	37.1702	37.4600	-1.963%	24,864	+14.415%
2026-02-20	37.7649	38.210000	37.7649	38.2100	+0.590%	9,135	+12.170%
2026-02-19	37.8400	37.986000	37.7757	37.9860	-0.116%	4,614	+12.831%
2026-02-18	38.0700	38.430000	37.9900	38.0300	+0.158%	23,183	+12.700%
2026-02-17	37.8800	38.060000	37.5700	37.9700	-0.105%	23,804	+12.879%
2026-02-13	37.6600	38.140000	37.5000	38.0100	+1.333%	26,419	+12.760%
2026-02-12	38.3500	38.350000	37.1900	37.5100	-1.652%	29,414	+14.263%
2026-02-11	38.4100	38.500000	37.8700	38.1400	+0.158%	67,566	+12.375%
2026-02-10	38.1500	38.370000	38.0800	38.0800	-0.105%	10,148	+12.553%
2026-02-09	38.1400	38.290000	37.8750	38.1200	-0.079%	22,827	+12.434%
2026-02-06	37.6700	38.250000	37.6700	38.1500	+2.334%	16,270	+12.346%
2026-02-05	37.5400	37.790000	37.1913	37.2800	-1.297%	11,177	+14.968%
2026-02-04	37.7300	37.880000	37.5152	37.7700	+0.747%	25,213	+13.476%
2026-02-03	37.4700	37.630000	37.1200	37.4900	+0.563%	15,716	+14.324%
2026-02-02	36.8500	37.420000	36.8500	37.2800	+1.470%	49,390	+14.968%
2026-01-30	36.6650	36.820000	36.3530	36.7400	-0.136%	4,579	+16.658%
2026-01-29	36.5700	36.818800	36.3500	36.7900	+1.144%	6,897	+16.499%
2026-01-28	36.7800	36.780000	36.3550	36.3740	-0.814%	10,949	+17.831%
2026-01-27	36.6000	36.694117	36.5200	36.6726	-0.020%	16,998	+16.872%
2026-01-26	36.8200	36.865000	36.5160	36.6800	+0.109%	18,422	+16.848%
2026-01-23	37.3900	37.390000	36.5800	36.6400	-1.875%	9,963	+16.976%
2026-01-22	37.4400	37.700000	37.2800	37.3400	+0.269%	18,375	+14.783%
2026-01-21	36.6100	37.340000	36.6100	37.2400	+3.015%	39,111	+15.091%
2026-01-20	36.0200	36.400000	36.0200	36.1500	-1.283%	11,196	+18.562%
2026-01-16	36.7900	36.790000	36.6200	36.6200	-0.651%	25,840	+17.040%
2026-01-15	36.4100	36.930000	36.4100	36.8600	+1.487%	9,778	+16.278%
2026-01-14	36.0300	36.320000	36.0200	36.3200	+0.665%	15,505	+18.007%
2026-01-13	36.2000	36.240000	36.0050	36.0800	+0.028%	6,483	+18.792%
2026-01-12	35.7200	36.081800	35.7200	36.0700	+0.474%	2,713,746	+18.825%
2026-01-09	35.9200	36.040000	35.5800	35.9000	0.000%	20,372	+19.387%
2026-01-08	35.1400	35.954700	35.1400	35.9000	+1.960%	64,729	+19.387%
2026-01-07	35.3900	35.500000	35.0700	35.2100	-0.593%	12,603	+21.727%
2026-01-06	35.0800	35.420000	35.0500	35.4200	+1.113%	7,971	+21.005%
2026-01-05	34.6500	35.259900	34.6500	35.0300	+1.772%	13,720	+22.352%
2026-01-02	34.5400	34.540000	34.1835	34.4200	+0.262%	2,519	+24.521%
2025-12-31	34.4800	34.527900	34.3300	34.3300	-0.972%	4,507	+24.847%
2025-12-30	34.7900	34.790000	34.6670	34.6670	-0.468%	1,018	+23.633%
2025-12-29	34.8700	34.870000	34.7700	34.8300	-0.554%	4,106	+23.055%
2025-12-26	35.0536	35.053600	34.9078	35.0240	-0.217%	5,691	+22.373%
2025-12-24	35.0000	35.100000	35.0000	35.1000	+0.228%	7,403	+22.108%
2025-12-23	35.1300	35.130000	35.0015	35.0200	-0.378%	8,299	+22.387%
2025-12-22	35.2100	35.400000	35.1530	35.1530	+0.208%	7,396	+21.924%
2025-12-19	35.2850	35.285000	34.9500	35.0800	-0.539%	8,032	+22.178%
2025-12-18	35.4500	35.500000	35.2116	35.2700	+0.456%	7,392	+21.520%
2025-12-17	35.2300	35.460000	35.0400	35.1100	-0.028%	6,645	+22.073%
2025-12-16	35.2900	35.320000	35.0099	35.1200	-1.652%	8,910	+22.039%
2025-12-15	35.9900	35.990000	35.5700	35.7100	+0.084%	4,861	+20.022%
2025-12-12	35.9770	36.020000	35.6100	35.6800	-0.391%	9,818	+20.123%
2025-12-11	35.7200	35.900000	35.7000	35.8200	+0.816%	10,607	+19.654%
2025-12-10	34.6900	35.720000	34.6900	35.5300	+2.186%	16,180	+20.630%
2025-12-09	34.5000	34.900000	34.5000	34.7700	+0.666%	5,685	+23.267%
2025-12-08	34.7000	34.800000	34.5400	34.5400	-0.182%	66,133	+24.088%
2025-12-05	34.8200	34.890000	34.6029	34.6029	-0.452%	3,681	+23.862%
2025-12-04	34.9000	34.910000	34.6909	34.7600	-0.458%	3,637	+23.303%
2025-12-03	34.6000	34.920000	34.6000	34.9200	+1.826%	10,259	+22.738%
2025-12-02	34.2600	34.360100	34.2600	34.2937	+0.244%	1,618	+24.979%
2025-12-01	33.8800	34.360000	33.8800	34.2102	-0.000%	9,326	+25.284%
2025-11-28	34.2151	34.290000	34.2103	34.2103	-0.187%	18,832	+25.284%
2025-11-26	34.2600	34.380000	34.0800	34.2744	+0.354%	9,929	+25.050%
2025-11-25	33.5500	34.270000	33.5500	34.1536	+2.483%	15,087	+25.492%
2025-11-24	33.2500	33.430000	33.0000	33.3260	+0.753%	4,906	+28.608%
2025-11-21	32.1200	33.249900	32.1200	33.0770	+3.495%	8,190	+29.576%
2025-11-20	32.7000	32.840000	31.9600	31.9600	-1.062%	6,229	+34.105%
2025-11-19	32.4000	32.400000	32.2300	32.3030	-0.422%	16,892	+32.681%
2025-11-18	32.2500	32.516100	32.2340	32.4400	+0.221%	11,519	+32.121%
2025-11-17	32.8950	32.984000	32.3200	32.3686	-2.171%	8,205	+32.412%
2025-11-14	32.8200	33.125000	32.7500	33.0870	-0.020%	14,558	+29.537%
2025-11-13	33.5000	33.675000	33.0936	33.0936	-1.448%	10,687	+29.511%
2025-11-12	33.6800	33.930000	33.5800	33.5800	+0.103%	18,845	+27.635%
2025-11-11	33.5000	33.560000	33.4255	33.5454	+0.405%	14,106	+27.767%
2025-11-10	33.4100	33.520000	33.1300	33.4100	+1.150%	8,568	+28.285%
2025-11-07	32.7200	33.095000	32.7200	33.0300	+0.588%	5,749	+29.761%
2025-11-06	33.0927	33.092700	32.8369	32.8369	-1.450%	5,183	+30.524%
2025-11-05	33.0400	33.420000	33.0350	33.3200	+1.062%	8,624	+28.631%
2025-11-04	32.8100	33.095000	32.8100	32.9700	-0.693%	8,492	+29.997%
2025-11-03	33.0100	33.200000	32.7900	33.2000	+0.576%	10,351	+29.096%
2025-10-31	33.0600	33.060000	32.8300	33.0100	-0.181%	13,352	+29.839%
2025-10-30	33.1400	33.370000	33.0000	33.0700	-0.541%	29,843	+29.604%
2025-10-29	33.7100	33.880000	33.0550	33.2500	-1.452%	44,803	+28.902%
2025-10-28	33.7700	33.789500	33.5133	33.7400	-0.237%	20,321	+27.030%
2025-10-27	34.3000	34.300000	33.7900	33.8200	-0.354%	20,730	+26.730%
2025-10-24	34.1200	34.120000	33.9400	33.9400	+0.742%	15,431	+26.282%
2025-10-23	33.5600	33.780000	33.4700	33.6900	+1.051%	92,397	+27.219%
2025-10-22	33.4400	33.527900	33.0800	33.3397	-0.338%	2,322,685	+28.555%
2025-10-21	33.2900	33.520000	33.2900	33.4527	+0.372%	96,149	+28.121%
2025-10-20	33.0500	33.328600	33.0500	33.3286	+1.698%	48,322	+28.598%
2025-10-17	32.8400	32.840000	32.7100	32.7722	+0.010%	9,625	+30.782%
2025-10-16	33.3100	33.380000	32.6800	32.7689	-1.831%	5,357	+30.795%
2025-10-15	33.7100	33.710000	33.1700	33.3800	+0.328%	3,721	+28.400%
2025-10-14	32.7300	33.355000	32.7300	33.2708	+1.855%	2,720	+28.822%
2025-10-13	32.6200	32.664900	32.4728	32.6649	+1.794%	2,492	+31.211%
2025-10-10	33.1600	33.160000	32.0891	32.0891	-2.982%	16,679	+33.566%
2025-10-09	33.4100	33.410000	33.0750	33.0754	-1.238%	15,828	+29.583%
2025-10-08	33.3000	33.520000	33.3000	33.4900	+0.768%	17,242	+27.979%
2025-10-07	33.7100	33.744500	33.2300	33.2346	-1.234%	5,630	+28.962%
2025-10-06	33.9900	33.990000	33.6400	33.6500	-0.153%	5,964	+27.370%
2025-10-03	33.6400	33.960000	33.6400	33.7015	+0.805%	13,125	+27.175%
2025-10-02	33.6300	33.630000	33.2000	33.4325	-0.272%	8,295	+28.199%
2025-10-01	33.3300	33.588000	33.2500	33.5236	+0.041%	19,498	+27.850%
2025-09-30	33.5100	33.530000	33.2100	33.5100	+0.146%	7,936	+27.902%
2025-09-29	33.9900	33.990000	33.4100	33.4612	-0.841%	12,435	+28.089%
2025-09-26	33.5400	33.750000	33.4100	33.7450	+1.003%	12,394	+27.011%
2025-09-25	33.5300	33.551000	33.3700	33.4100	-1.065%	8,602	+28.285%
2025-09-24	34.0834	34.083400	33.7100	33.7697	-0.166%	8,795	+26.919%
2025-09-23	33.9700	34.360000	33.8000	33.8259	-0.398%	6,829	+26.708%
2025-09-22	33.7700	33.961100	33.7300	33.9611	+0.210%	10,621	+26.203%
2025-09-19	34.5700	34.570000	33.8900	33.8900	-1.738%	18,036	+26.468%
2025-09-18	33.9700	34.510000	33.9700	34.4895	+2.373%	8,522	+24.270%
2025-09-17	33.9400	34.306000	33.6900	33.6900	+0.208%	12,402	+27.219%
2025-09-16	33.7900	33.790000	33.5000	33.6200	-1.088%	5,833	+27.484%
2025-09-15	34.0412	34.140000	33.9899	33.9899	+0.029%	7,346	+26.096%
2025-09-12	34.0550	34.150000	33.9800	33.9800	-1.048%	12,379	+26.133%
2025-09-11	33.9736	34.350000	33.9736	34.3400	+1.598%	3,599	+24.811%
2025-09-10	33.9236	34.000000	33.7440	33.8000	-0.107%	3,275	+26.805%
2025-09-09	33.9000	33.990000	33.8361	33.8361	-1.069%	4,831	+26.669%
2025-09-08	34.1720	34.210000	34.0500	34.2017	-0.053%	6,317	+25.315%
2025-09-05	34.4700	34.582000	34.0300	34.2200	-0.107%	22,066	+25.248%
2025-09-04	33.9461	34.256800	33.9450	34.2568	+1.442%	2,998	+25.114%
2025-09-03	33.7800	33.960000	33.6200	33.7700	-0.266%	30,373	+26.917%
2025-09-02	33.6000	33.860000	33.6000	33.8600	-0.479%	14,459	+26.580%
2025-08-29	34.0900	34.120100	33.9600	34.0230	-0.097%	6,092	+25.974%
2025-08-28	34.3200	34.320000	33.9200	34.0562	-0.288%	12,246	+25.851%
2025-08-27	33.9700	34.170000	33.9100	34.1545	+0.781%	13,439	+25.489%
2025-08-26	33.6300	33.990000	33.6300	33.8898	+0.499%	6,138	+26.469%
2025-08-25	33.8700	33.870000	33.7214	33.7214	-0.790%	6,769	+27.100%
2025-08-22	33.0400	33.990000	33.0400	33.9900	+4.366%	84,408	+26.096%
2025-08-21	32.4416	32.568100	32.4416	32.5681	+0.013%	5,385	+31.601%
2025-08-20	32.5619	32.600000	32.4303	32.5639	-0.085%	6,130	+31.618%
2025-08-19	32.6419	32.850000	32.5400	32.5916	+0.151%	3,788	+31.506%
2025-08-18	32.4400	32.605000	32.4400	32.5426	+0.407%	10,881	+31.704%
2025-08-15	32.7400	32.740000	32.4106	32.4106	-1.157%	3,004	+32.241%
2025-08-14	32.7500	32.810000	32.4600	32.7900	-1.003%	6,170	+30.711%
2025-08-13	32.7200	33.122100	32.7200	33.1221	+1.952%	7,267	+29.400%
2025-08-12	31.6700	32.487900	31.6505	32.4879	+3.399%	6,274	+31.926%
2025-08-11	31.5300	31.530000	31.3100	31.4200	+0.096%	5,258	+36.410%
2025-08-08	31.4400	31.480000	31.2824	31.3900	+0.636%	5,778	+36.540%
2025-08-07	31.3216	31.321600	31.1917	31.1917	-0.411%	4,802	+37.408%
2025-08-06	31.3200	31.410000	31.3200	31.3204	+0.146%	12,991	+36.844%
2025-08-05	30.9500	31.274600	30.9500	31.2746	+1.004%	2,420	+37.044%
2025-08-04	30.6132	30.963700	30.6132	30.9637	+1.656%	2,773	+38.420%
2025-08-01	30.7000	30.705000	30.2812	30.4594	-2.026%	9,975	+40.712%
2025-07-31	31.3300	31.330000	31.0894	31.0894	-0.918%	7,519	+37.860%
2025-07-30	31.9871	31.987100	31.3776	31.3776	-1.699%	3,143	+36.594%
2025-07-29	32.2862	32.286200	31.9100	31.9200	-0.736%	9,188	+34.273%
2025-07-28	32.1000	32.210000	32.0471	32.1566	+0.068%	12,774	+33.285%
2025-07-25	32.1900	32.190000	31.9000	32.1349	+0.007%	7,574	+33.375%
2025-07-24	32.5900	32.590000	32.1325	32.1325	-1.651%	5,737	+33.385%
2025-07-23	32.4790	32.671900	32.4100	32.6719	+0.951%	5,371	+31.183%
2025-07-22	32.2600	32.479500	32.2050	32.3641	+0.947%	7,030	+32.431%
2025-07-21	32.1642	32.414600	32.0606	32.0606	-0.154%	14,729	+33.684%
2025-07-18	32.1099	32.135000	32.0792	32.1100	-0.619%	13,158	+33.479%
2025-07-17	31.9200	32.341500	31.9200	32.3100	+1.254%	9,811	+32.652%
2025-07-16	31.8300	32.020000	31.5200	31.9100	+0.318%	25,235	+34.315%
2025-07-15	32.7300	32.730000	31.8089	31.8089	-2.695%	14,790	+34.742%
2025-07-14	32.4100	32.690000	32.4100	32.6900	+0.692%	37,404	+31.110%
2025-07-11	32.6700	32.670000	32.4350	32.4653	-1.020%	35,620	+32.018%
2025-07-10	32.8200	32.900000	32.8000	32.8000	+0.880%	6,864	+30.671%
2025-07-09	32.5100	32.610000	32.2800	32.5140	+0.227%	36,193	+31.820%
2025-07-08	32.4400	32.690000	32.4300	32.4402	+0.956%	42,842	+32.120%
2025-07-07	32.5100	32.670000	32.0700	32.1330	-1.573%	8,187	+33.383%
2025-07-03	32.6430	32.700000	32.5476	32.6466	+0.761%	4,455	+31.285%
2025-07-02	32.0000	32.410000	31.7700	32.3999	+1.886%	20,176	+32.284%
2025-07-01	30.9200	32.130000	30.9200	31.8000	+2.401%	6,679	+34.780%
2025-06-30	31.2400	31.240000	31.0544	31.0544	-0.180%	10,240	+38.016%
2025-06-27	31.0500	31.240000	30.9400	31.1103	+0.323%	9,587	+37.768%
2025-06-26	30.7890	31.010000	30.6656	31.0100	+1.940%	7,350	+38.213%
2025-06-25	30.7500	30.750000	30.4000	30.4200	-0.968%	11,370	+40.894%
2025-06-24	30.8000	30.860000	30.7172	30.7172	+0.745%	10,614	+39.531%
2025-06-23	29.9500	30.490000	29.9359	30.4900	+1.736%	6,653	+40.571%
2025-06-20	30.3100	30.310000	29.8970	29.9698	+0.066%	9,479	+43.011%
2025-06-18	29.8200	30.219900	29.8200	29.9500	+0.380%	5,930	+43.105%
2025-06-17	30.0700	30.070000	29.8300	29.8367	-0.885%	4,874	+43.649%
2025-06-16	30.2800	30.330000	30.0900	30.1030	-0.033%	7,492	+42.378%
2025-06-13	30.2400	30.418744	30.0750	30.1130	-1.917%	9,733	+42.331%
2025-06-12	30.6500	30.701700	30.3600	30.7017	-0.238%	9,106	+39.601%
2025-06-11	31.0700	31.070000	30.7100	30.7750	-0.501%	6,302	+39.269%
2025-06-10	30.8400	31.090000	30.7950	30.9300	+0.828%	13,834	+38.571%
2025-06-09	30.6800	30.834700	30.6100	30.6761	+0.895%	4,806	+39.718%
2025-06-06	30.2810	30.404000	30.2182	30.4040	+1.720%	7,155	+40.968%
2025-06-05	30.0000	30.010000	29.7388	29.8900	-0.254%	21,180	+43.392%
2025-06-04	30.2500	30.250000	29.9400	29.9662	-0.830%	7,990	+43.028%
2025-06-03	29.7700	30.300000	29.7300	30.2170	+1.623%	4,194	+41.841%
2025-06-02	29.9600	29.960000	29.5500	29.7345	-0.832%	6,800	+44.142%
2025-05-30	29.8400	30.020000	29.7700	29.9839	-0.363%	7,395	+42.943%
2025-05-29	29.9800	30.093000	29.8800	30.0930	+0.472%	18,418	+42.425%
2025-05-28	30.2200	30.220000	29.9517	29.9517	-1.313%	17,514	+43.097%
2025-05-27	29.7632	30.350300	29.7632	30.3503	+2.752%	13,284	+41.218%
2025-05-23	29.4500	29.640000	29.4500	29.5375	-0.379%	10,154	+45.104%
2025-05-22	29.7000	29.850000	29.5715	29.6500	-0.432%	8,069	+44.553%
2025-05-21	30.2652	30.360000	29.7786	29.7786	-2.684%	10,090	+43.929%
2025-05-20	30.5801	30.769900	30.5600	30.6000	-0.328%	7,632	+40.065%
2025-05-19	30.5800	30.700700	30.4600	30.7007	-0.445%	4,127	+39.606%
2025-05-16	30.6701	30.845000	30.6200	30.8380	+0.254%	6,970	+38.984%
2025-05-15	30.6550	30.760000	30.5200	30.7600	+0.122%	8,138	+39.337%
2025-05-14	30.7701	30.874600	30.7179	30.7226	-1.001%	2,734	+39.506%
2025-05-13	30.8600	31.090000	30.8600	31.0333	+0.954%	25,050	+38.110%
2025-05-12	30.8600	31.015000	30.5729	30.7400	+3.536%	10,787	+39.427%
2025-05-09	29.7750	29.820000	29.5759	29.6902	+0.034%	7,377	+44.357%
2025-05-08	29.6000	29.840000	29.6000	29.6800	+1.993%	10,237	+44.407%
2025-05-07	29.3000	29.340000	29.0000	29.1000	-0.172%	12,266	+47.285%
2025-05-06	29.2800	29.300000	29.1500	29.1500	-0.696%	12,039	+47.033%
2025-05-05	29.3285	29.610000	29.3285	29.3543	-0.662%	4,714	+46.009%
2025-05-02	29.2100	29.560000	29.2100	29.5500	+2.533%	12,530	+45.042%
2025-05-01	28.5600	28.925700	28.5600	28.8200	+1.123%	4,414	+48.716%
2025-04-30	28.3400	28.500000	28.0500	28.5000	-1.007%	7,523	+50.386%
2025-04-29	28.6100	28.840000	28.4900	28.7900	+0.454%	16,325	+48.871%
2025-04-28	28.6050	28.689900	28.3337	28.6600	+0.657%	5,818	+49.546%
2025-04-25	28.4800	28.480000	28.1950	28.4730	-0.687%	8,353	+50.529%
2025-04-24	28.2450	28.670000	28.2450	28.6700	+1.307%	10,645	+49.494%
2025-04-23	28.7400	28.937800	28.1600	28.3000	+0.918%	10,161	+51.449%
2025-04-22	27.3900	28.042700	27.3900	28.0427	+3.174%	17,531	+52.838%
2025-04-21	27.2600	27.260000	26.9850	27.1800	-1.540%	7,550	+57.689%
2025-04-17	27.3800	27.680000	27.3800	27.6050	+1.228%	11,165	+55.262%
2025-04-16	27.0900	27.420600	27.0700	27.2700	-0.110%	6,047	+57.169%
2025-04-15	27.5100	27.550000	27.3000	27.3000	+0.331%	7,539	+56.996%
2025-04-14	27.4000	27.400000	26.8800	27.2100	+0.965%	23,679	+57.516%
2025-04-11	26.6200	27.069300	26.3280	26.9500	+0.654%	18,671	+59.035%
2025-04-10	27.4400	27.440000	26.3494	26.7750	-4.918%	21,466	+60.075%
2025-04-09	25.9900	28.450000	25.8099	28.1600	+7.113%	30,884	+52.202%
2025-04-08	27.7800	27.780000	25.9800	26.2900	-1.756%	45,521	+63.028%
2025-04-07	26.0900	27.990000	25.8600	26.7600	-0.668%	67,344	+60.164%
2025-04-04	26.9000	27.120000	26.1900	26.9400	-3.854%	401,237	+59.094%
2025-04-03	28.9500	29.010000	28.0200	28.0200	-7.829%	95,084	+52.962%
2025-04-02	29.9100	30.400000	29.9100	30.4000	+1.169%	17,335	+40.987%
2025-04-01	29.7100	30.164400	29.7100	30.0486	+0.145%	2,874	+42.636%
2025-03-31	29.7000	30.023600	29.5900	30.0050	+0.070%	7,006	+42.843%
2025-03-28	30.4100	30.410000	29.8300	29.9841	-1.981%	27,538	+42.942%
2025-03-27	30.5105	30.644915	30.5100	30.5900	-0.085%	21,590	+40.111%
2025-03-26	30.9300	30.930000	30.4950	30.6161	+0.085%	12,698	+39.992%
2025-03-25	30.7900	30.865000	30.5900	30.5900	-0.811%	13,462	+40.111%
2025-03-24	30.3400	30.870000	30.3400	30.8400	+2.583%	15,319	+38.975%
2025-03-21	29.9600	30.220000	29.9600	30.0634	-0.933%	16,350	+42.565%
2025-03-20	30.2300	30.622500	30.2300	30.3466	-0.442%	4,607	+41.235%
2025-03-19	30.1800	30.580000	30.1800	30.4813	+1.284%	7,187	+40.611%
2025-03-18	30.0000	30.120000	29.9556	30.0950	-0.237%	8,858	+42.416%
2025-03-17	30.0000	30.239700	30.0000	30.1665	+0.591%	11,151	+42.078%
2025-03-14	29.5900	29.989200	29.5900	29.9892	+2.411%	3,734	+42.918%
2025-03-13	29.5900	29.777900	29.2436	29.2833	-1.053%	10,819	+46.363%

.dark-mode .CQbdY6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CQbdY6{ color: #333333; background-color: white; border: 2px solid #333333; }SVALiShares US Small Cap Value Factor ETFstock BATS ETF

SVAL
iShares US Small Cap Value Factor ETF
stock BATS ETF