Dark

SVAL
iShares US Small Cap Value Factor ETF
stock BATS ETF

At Close

Jun 12, 2026

41.50USD+0.991%(+0.41)11,870

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 11, 2026 8:43:30 AM EDT

40.80USD-0.706%(-0.29)0

After-hours

Jun 12, 2026 4:10:30 PM EDT

41.50USD+1.484%(+0.61)3

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	41.4250	41.675000	41.3707	41.4970	+0.991%	11,870	0.000%
2026-06-11	40.9400	41.100000	40.6075	41.0899	+1.182%	8,693	+0.991%
2026-06-10	40.4700	41.005000	40.4700	40.6100	+0.396%	44,003	+2.184%
2026-06-09	40.2300	40.640000	40.2300	40.4500	+0.697%	8,855	+2.588%
2026-06-08	40.1400	40.380000	40.1373	40.1700	+0.796%	9,966	+3.303%
2026-06-05	40.3200	40.320000	39.8000	39.8529	-1.164%	11,353	+4.125%
2026-06-04	39.8300	40.322100	39.8300	40.3221	+1.593%	6,513	+2.914%
2026-06-03	39.8600	39.870000	39.6450	39.6900	-1.514%	8,946	+4.553%
2026-06-02	40.1200	40.379900	40.1200	40.3000	+0.748%	35,970	+2.970%
2026-06-01	39.8100	40.000700	39.6600	40.0007	+0.227%	15,382	+3.741%
2026-05-29	40.1500	40.150000	39.9000	39.9100	-0.409%	19,252	+3.976%
2026-05-28	40.1600	40.160000	39.9800	40.0739	+0.085%	11,237	+3.551%
2026-05-27	40.0300	40.400000	39.9950	40.0400	-0.100%	7,185	+3.639%
2026-05-26	40.1200	40.140000	39.8650	40.0800	+0.982%	11,930	+3.535%
2026-05-22	39.6700	39.730000	39.5040	39.6903	+0.635%	11,300	+4.552%
2026-05-21	39.2288	39.460000	39.0231	39.4400	+0.178%	6,353	+5.216%
2026-05-20	38.8000	39.370000	38.8000	39.3700	+1.718%	13,037	+5.403%
2026-05-19	38.8300	38.900000	38.6500	38.7050	-0.625%	7,427	+7.214%
2026-05-18	38.9900	39.110000	38.9200	38.9483	+1.112%	8,516	+6.544%
2026-05-15	38.7300	38.810000	38.4550	38.5200	-1.659%	15,645	+7.728%
2026-05-14	39.0900	39.410000	39.0900	39.1700	+0.668%	22,143	+5.941%
2026-05-13	39.0400	39.040000	38.7500	38.9100	-0.435%	20,661	+6.649%
2026-05-12	39.2700	39.270000	38.7150	39.0800	-0.534%	7,175	+6.185%
2026-05-11	39.5800	39.580000	39.2900	39.2900	-0.995%	5,230	+5.617%
2026-05-08	39.3500	39.710000	39.3500	39.6850	+0.622%	9,088	+4.566%
2026-05-07	39.8300	39.839500	39.4398	39.4398	-0.616%	7,273	+5.216%
2026-05-06	39.9200	39.920000	39.6000	39.6844	+0.233%	13,689	+4.568%
2026-05-05	39.1000	39.680000	39.0401	39.5920	+1.831%	32,876	+4.812%
2026-05-04	39.0200	39.349900	38.7150	38.8800	-1.168%	22,738	+6.731%
2026-05-01	39.0600	39.398700	39.0600	39.3393	+0.451%	25,259	+5.485%
2026-04-30	38.6400	39.200000	38.5550	39.1627	+1.409%	8,849	+5.961%
2026-04-29	39.2100	39.210000	38.5602	38.6184	-1.307%	8,668	+7.454%
2026-04-28	39.1000	39.360000	39.0200	39.1300	-0.153%	17,031	+6.049%
2026-04-27	39.3250	39.325000	39.1350	39.1900	+0.334%	34,181	+5.887%
2026-04-24	39.0900	39.140000	38.7014	39.0596	+0.512%	18,938	+6.240%
2026-04-23	39.0400	39.050000	38.6950	38.8607	+0.101%	3,024	+6.784%
2026-04-22	38.8600	38.900000	38.7050	38.8213	+0.443%	3,436	+6.892%
2026-04-21	39.3000	39.300000	38.6500	38.6500	-0.910%	10,688	+7.366%
2026-04-20	38.7950	39.110000	38.7950	39.0049	+0.417%	16,317	+6.389%
2026-04-17	38.4000	39.190000	38.4000	38.8430	+2.240%	20,990	+6.833%
2026-04-16	38.0200	38.060000	37.9703	37.9921	+0.069%	5,680	+9.225%
2026-04-15	38.1800	38.180000	37.9000	37.9659	-0.391%	6,074	+9.301%
2026-04-14	38.0600	38.220000	38.0600	38.1150	+0.221%	41,309	+8.873%
2026-04-13	37.5800	38.031100	37.5500	38.0311	+0.894%	49,274	+9.113%
2026-04-10	37.8600	37.860000	37.6100	37.6943	-0.627%	4,198	+10.088%
2026-04-09	37.3900	38.030000	37.3900	37.9323	+0.915%	7,238	+9.398%
2026-04-08	37.6000	37.730000	37.4223	37.5884	+2.480%	10,620	+10.398%
2026-04-07	36.5000	36.790000	36.4900	36.6787	+0.200%	8,645	+13.137%
2026-04-06	36.4200	36.646700	36.2400	36.6056	+0.494%	8,154	+13.362%
2026-04-02	35.8200	36.425600	35.8200	36.4256	+0.457%	6,867	+13.923%
2026-04-01	36.1200	36.590000	36.1200	36.2600	+0.898%	20,452	+14.443%
2026-03-31	35.7600	36.020000	35.5196	35.9374	+1.725%	15,368	+15.470%
2026-03-30	35.9000	35.900000	35.2700	35.3281	-0.512%	8,090	+17.462%
2026-03-27	35.7600	35.805000	35.4902	35.5100	-1.306%	11,851	+16.860%
2026-03-26	35.9701	36.350000	35.9300	35.9800	-0.813%	13,992	+15.334%
2026-03-25	36.3700	36.370000	36.0700	36.2748	+0.485%	5,642	+14.396%
2026-03-24	35.5400	36.320000	35.5400	36.0998	+1.347%	10,475	+14.951%
2026-03-23	35.3850	35.950000	35.3850	35.6200	+2.704%	20,477	+16.499%
2026-03-20	35.2700	35.270000	34.6200	34.6823	-1.541%	16,986	+19.649%
2026-03-19	34.9500	35.225200	34.8100	35.2252	+0.500%	11,309	+17.805%
2026-03-18	35.3050	35.390000	35.0500	35.0500	-1.184%	6,612	+18.394%
2026-03-17	35.6700	35.670000	35.4700	35.4700	+0.056%	5,780	+16.992%
2026-03-16	35.4100	35.700000	35.4100	35.4500	+0.710%	6,561	+17.058%
2026-03-13	35.1800	35.220000	35.1200	35.2000	-0.509%	14,030	+17.889%
2026-03-12	35.4974	35.590000	35.3208	35.3800	-1.476%	8,775	+17.289%
2026-03-11	36.1100	36.110000	35.7500	35.9102	-0.443%	7,340	+15.558%
2026-03-10	36.0000	36.570000	36.0000	36.0700	-0.276%	10,038	+15.046%
2026-03-09	35.8900	36.210000	35.0988	36.1700	-0.217%	42,791	+14.728%
2026-03-06	36.3600	36.360000	36.0000	36.2487	-2.083%	21,362	+14.479%
2026-03-05	37.3700	37.370000	36.8899	37.0200	-1.882%	4,827	+12.093%
2026-03-04	37.7000	37.780000	37.6800	37.7300	+0.963%	7,380	+9.984%
2026-03-03	36.8700	37.475000	36.5900	37.3700	-0.902%	13,975	+11.044%
2026-03-02	37.3200	37.720000	37.2960	37.7100	+0.725%	10,330	+10.042%
2026-02-27	37.4600	37.550000	37.3400	37.4385	-1.942%	7,280	+10.840%
2026-02-26	38.0200	38.180000	37.8000	38.1800	+0.227%	12,396	+8.688%
2026-02-25	37.6700	38.093400	37.6000	38.0934	+0.803%	13,250	+8.935%
2026-02-24	37.4600	37.815000	37.4600	37.7900	+0.881%	21,372	+9.809%
2026-02-23	38.1100	38.110000	37.1702	37.4600	-1.963%	24,864	+10.777%
2026-02-20	37.7649	38.210000	37.7649	38.2100	+0.590%	9,135	+8.602%
2026-02-19	37.8400	37.986000	37.7757	37.9860	-0.116%	4,614	+9.243%
2026-02-18	38.0700	38.430000	37.9900	38.0300	+0.158%	23,183	+9.116%
2026-02-17	37.8800	38.060000	37.5700	37.9700	-0.105%	23,804	+9.289%
2026-02-13	37.6600	38.140000	37.5000	38.0100	+1.333%	26,419	+9.174%
2026-02-12	38.3500	38.350000	37.1900	37.5100	-1.652%	29,414	+10.629%
2026-02-11	38.4100	38.500000	37.8700	38.1400	+0.158%	67,566	+8.802%
2026-02-10	38.1500	38.370000	38.0800	38.0800	-0.105%	10,148	+8.973%
2026-02-09	38.1400	38.290000	37.8750	38.1200	-0.079%	22,827	+8.859%
2026-02-06	37.6700	38.250000	37.6700	38.1500	+2.334%	16,270	+8.773%
2026-02-05	37.5400	37.790000	37.1913	37.2800	-1.297%	11,177	+11.312%
2026-02-04	37.7300	37.880000	37.5152	37.7700	+0.747%	25,213	+9.868%
2026-02-03	37.4700	37.630000	37.1200	37.4900	+0.563%	15,716	+10.688%
2026-02-02	36.8500	37.420000	36.8500	37.2800	+1.470%	49,390	+11.312%
2026-01-30	36.6650	36.820000	36.3530	36.7400	-0.136%	4,579	+12.948%
2026-01-29	36.5700	36.818800	36.3500	36.7900	+1.144%	6,897	+12.794%
2026-01-28	36.7800	36.780000	36.3550	36.3740	-0.814%	10,949	+14.084%
2026-01-27	36.6000	36.694117	36.5200	36.6726	-0.020%	16,998	+13.155%
2026-01-26	36.8200	36.865000	36.5160	36.6800	+0.109%	18,422	+13.132%
2026-01-23	37.3900	37.390000	36.5800	36.6400	-1.875%	9,963	+13.256%
2026-01-22	37.4400	37.700000	37.2800	37.3400	+0.269%	18,375	+11.133%
2026-01-21	36.6100	37.340000	36.6100	37.2400	+3.015%	39,111	+11.431%
2026-01-20	36.0200	36.400000	36.0200	36.1500	-1.283%	11,196	+14.791%
2026-01-16	36.7900	36.790000	36.6200	36.6200	-0.651%	25,840	+13.318%
2026-01-15	36.4100	36.930000	36.4100	36.8600	+1.487%	9,778	+12.580%
2026-01-14	36.0300	36.320000	36.0200	36.3200	+0.665%	15,505	+14.254%
2026-01-13	36.2000	36.240000	36.0050	36.0800	+0.028%	6,483	+15.014%
2026-01-12	35.7200	36.081800	35.7200	36.0700	+0.474%	2,713,746	+15.046%
2026-01-09	35.9200	36.040000	35.5800	35.9000	0.000%	20,372	+15.591%
2026-01-08	35.1400	35.954700	35.1400	35.9000	+1.960%	64,729	+15.591%
2026-01-07	35.3900	35.500000	35.0700	35.2100	-0.593%	12,603	+17.856%
2026-01-06	35.0800	35.420000	35.0500	35.4200	+1.113%	7,971	+17.157%
2026-01-05	34.6500	35.259900	34.6500	35.0300	+1.772%	13,720	+18.461%
2026-01-02	34.5400	34.540000	34.1835	34.4200	+0.262%	2,519	+20.561%
2025-12-31	34.4800	34.527900	34.3300	34.3300	-0.972%	4,507	+20.877%
2025-12-30	34.7900	34.790000	34.6670	34.6670	-0.468%	1,018	+19.702%
2025-12-29	34.8700	34.870000	34.7700	34.8300	-0.554%	4,106	+19.142%
2025-12-26	35.0536	35.053600	34.9078	35.0240	-0.217%	5,691	+18.482%
2025-12-24	35.0000	35.100000	35.0000	35.1000	+0.228%	7,403	+18.225%
2025-12-23	35.1300	35.130000	35.0015	35.0200	-0.378%	8,299	+18.495%
2025-12-22	35.2100	35.400000	35.1530	35.1530	+0.208%	7,396	+18.047%
2025-12-19	35.2850	35.285000	34.9500	35.0800	-0.539%	8,032	+18.292%
2025-12-18	35.4500	35.500000	35.2116	35.2700	+0.456%	7,392	+17.655%
2025-12-17	35.2300	35.460000	35.0400	35.1100	-0.028%	6,645	+18.191%
2025-12-16	35.2900	35.320000	35.0099	35.1200	-1.652%	8,910	+18.158%
2025-12-15	35.9900	35.990000	35.5700	35.7100	+0.084%	4,861	+16.206%
2025-12-12	35.9770	36.020000	35.6100	35.6800	-0.391%	9,818	+16.303%
2025-12-11	35.7200	35.900000	35.7000	35.8200	+0.816%	10,607	+15.849%
2025-12-10	34.6900	35.720000	34.6900	35.5300	+2.186%	16,180	+16.794%
2025-12-09	34.5000	34.900000	34.5000	34.7700	+0.666%	5,685	+19.347%
2025-12-08	34.7000	34.800000	34.5400	34.5400	-0.182%	66,133	+20.142%
2025-12-05	34.8200	34.890000	34.6029	34.6029	-0.452%	3,681	+19.923%
2025-12-04	34.9000	34.910000	34.6909	34.7600	-0.458%	3,637	+19.381%
2025-12-03	34.6000	34.920000	34.6000	34.9200	+1.826%	10,259	+18.834%
2025-12-02	34.2600	34.360100	34.2600	34.2937	+0.244%	1,618	+21.005%
2025-12-01	33.8800	34.360000	33.8800	34.2102	-0.000%	9,326	+21.300%
2025-11-28	34.2151	34.290000	34.2103	34.2103	-0.187%	18,832	+21.300%
2025-11-26	34.2600	34.380000	34.0800	34.2744	+0.354%	9,929	+21.073%
2025-11-25	33.5500	34.270000	33.5500	34.1536	+2.483%	15,087	+21.501%
2025-11-24	33.2500	33.430000	33.0000	33.3260	+0.753%	4,906	+24.518%
2025-11-21	32.1200	33.249900	32.1200	33.0770	+3.495%	8,190	+25.456%
2025-11-20	32.7000	32.840000	31.9600	31.9600	-1.062%	6,229	+29.840%
2025-11-19	32.4000	32.400000	32.2300	32.3030	-0.422%	16,892	+28.462%
2025-11-18	32.2500	32.516100	32.2340	32.4400	+0.221%	11,519	+27.919%
2025-11-17	32.8950	32.984000	32.3200	32.3686	-2.171%	8,205	+28.201%
2025-11-14	32.8200	33.125000	32.7500	33.0870	-0.020%	14,558	+25.418%
2025-11-13	33.5000	33.675000	33.0936	33.0936	-1.448%	10,687	+25.393%
2025-11-12	33.6800	33.930000	33.5800	33.5800	+0.103%	18,845	+23.577%
2025-11-11	33.5000	33.560000	33.4255	33.5454	+0.405%	14,106	+23.704%
2025-11-10	33.4100	33.520000	33.1300	33.4100	+1.150%	8,568	+24.205%
2025-11-07	32.7200	33.095000	32.7200	33.0300	+0.588%	5,749	+25.634%
2025-11-06	33.0927	33.092700	32.8369	32.8369	-1.450%	5,183	+26.373%
2025-11-05	33.0400	33.420000	33.0350	33.3200	+1.062%	8,624	+24.541%
2025-11-04	32.8100	33.095000	32.8100	32.9700	-0.693%	8,492	+25.863%
2025-11-03	33.0100	33.200000	32.7900	33.2000	+0.576%	10,351	+24.991%
2025-10-31	33.0600	33.060000	32.8300	33.0100	-0.181%	13,352	+25.710%
2025-10-30	33.1400	33.370000	33.0000	33.0700	-0.541%	29,843	+25.482%
2025-10-29	33.7100	33.880000	33.0550	33.2500	-1.452%	44,803	+24.803%
2025-10-28	33.7700	33.789500	33.5133	33.7400	-0.237%	20,321	+22.991%
2025-10-27	34.3000	34.300000	33.7900	33.8200	-0.354%	20,730	+22.700%
2025-10-24	34.1200	34.120000	33.9400	33.9400	+0.742%	15,431	+22.266%
2025-10-23	33.5600	33.780000	33.4700	33.6900	+1.051%	92,397	+23.173%
2025-10-22	33.4400	33.527900	33.0800	33.3397	-0.338%	2,322,685	+24.467%
2025-10-21	33.2900	33.520000	33.2900	33.4527	+0.372%	96,149	+24.047%
2025-10-20	33.0500	33.328600	33.0500	33.3286	+1.698%	48,322	+24.509%
2025-10-17	32.8400	32.840000	32.7100	32.7722	+0.010%	9,625	+26.623%
2025-10-16	33.3100	33.380000	32.6800	32.7689	-1.831%	5,357	+26.635%
2025-10-15	33.7100	33.710000	33.1700	33.3800	+0.328%	3,721	+24.317%
2025-10-14	32.7300	33.355000	32.7300	33.2708	+1.855%	2,720	+24.725%
2025-10-13	32.6200	32.664900	32.4728	32.6649	+1.794%	2,492	+27.039%
2025-10-10	33.1600	33.160000	32.0891	32.0891	-2.982%	16,679	+29.318%
2025-10-09	33.4100	33.410000	33.0750	33.0754	-1.238%	15,828	+25.462%
2025-10-08	33.3000	33.520000	33.3000	33.4900	+0.768%	17,242	+23.909%
2025-10-07	33.7100	33.744500	33.2300	33.2346	-1.234%	5,630	+24.861%
2025-10-06	33.9900	33.990000	33.6400	33.6500	-0.153%	5,964	+23.319%
2025-10-03	33.6400	33.960000	33.6400	33.7015	+0.805%	13,125	+23.131%
2025-10-02	33.6300	33.630000	33.2000	33.4325	-0.272%	8,295	+24.122%
2025-10-01	33.3300	33.588000	33.2500	33.5236	+0.041%	19,498	+23.784%
2025-09-30	33.5100	33.530000	33.2100	33.5100	+0.146%	7,936	+23.835%
2025-09-29	33.9900	33.990000	33.4100	33.4612	-0.841%	12,435	+24.015%
2025-09-26	33.5400	33.750000	33.4100	33.7450	+1.003%	12,394	+22.972%
2025-09-25	33.5300	33.551000	33.3700	33.4100	-1.065%	8,602	+24.205%
2025-09-24	34.0834	34.083400	33.7100	33.7697	-0.166%	8,795	+22.882%
2025-09-23	33.9700	34.360000	33.8000	33.8259	-0.398%	6,829	+22.678%
2025-09-22	33.7700	33.961100	33.7300	33.9611	+0.210%	10,621	+22.190%
2025-09-19	34.5700	34.570000	33.8900	33.8900	-1.738%	18,036	+22.446%
2025-09-18	33.9700	34.510000	33.9700	34.4895	+2.373%	8,522	+20.318%
2025-09-17	33.9400	34.306000	33.6900	33.6900	+0.208%	12,402	+23.173%
2025-09-16	33.7900	33.790000	33.5000	33.6200	-1.088%	5,833	+23.430%
2025-09-15	34.0412	34.140000	33.9899	33.9899	+0.029%	7,346	+22.086%
2025-09-12	34.0550	34.150000	33.9800	33.9800	-1.048%	12,379	+22.122%
2025-09-11	33.9736	34.350000	33.9736	34.3400	+1.598%	3,599	+20.842%
2025-09-10	33.9236	34.000000	33.7440	33.8000	-0.107%	3,275	+22.772%
2025-09-09	33.9000	33.990000	33.8361	33.8361	-1.069%	4,831	+22.641%
2025-09-08	34.1720	34.210000	34.0500	34.2017	-0.053%	6,317	+21.330%
2025-09-05	34.4700	34.582000	34.0300	34.2200	-0.107%	22,066	+21.265%
2025-09-04	33.9461	34.256800	33.9450	34.2568	+1.442%	2,998	+21.135%
2025-09-03	33.7800	33.960000	33.6200	33.7700	-0.266%	30,373	+22.881%
2025-09-02	33.6000	33.860000	33.6000	33.8600	-0.479%	14,459	+22.555%
2025-08-29	34.0900	34.120100	33.9600	34.0230	-0.097%	6,092	+21.967%
2025-08-28	34.3200	34.320000	33.9200	34.0562	-0.288%	12,246	+21.849%
2025-08-27	33.9700	34.170000	33.9100	34.1545	+0.781%	13,439	+21.498%
2025-08-26	33.6300	33.990000	33.6300	33.8898	+0.499%	6,138	+22.447%
2025-08-25	33.8700	33.870000	33.7214	33.7214	-0.790%	6,769	+23.058%
2025-08-22	33.0400	33.990000	33.0400	33.9900	+4.366%	84,408	+22.086%
2025-08-21	32.4416	32.568100	32.4416	32.5681	+0.013%	5,385	+27.416%
2025-08-20	32.5619	32.600000	32.4303	32.5639	-0.085%	6,130	+27.433%
2025-08-19	32.6419	32.850000	32.5400	32.5916	+0.151%	3,788	+27.324%
2025-08-18	32.4400	32.605000	32.4400	32.5426	+0.407%	10,881	+27.516%
2025-08-15	32.7400	32.740000	32.4106	32.4106	-1.157%	3,004	+28.035%
2025-08-14	32.7500	32.810000	32.4600	32.7900	-1.003%	6,170	+26.554%
2025-08-13	32.7200	33.122100	32.7200	33.1221	+1.952%	7,267	+25.285%
2025-08-12	31.6700	32.487900	31.6505	32.4879	+3.399%	6,274	+27.731%
2025-08-11	31.5300	31.530000	31.3100	31.4200	+0.096%	5,258	+32.072%
2025-08-08	31.4400	31.480000	31.2824	31.3900	+0.636%	5,778	+32.198%
2025-08-07	31.3216	31.321600	31.1917	31.1917	-0.411%	4,802	+33.039%
2025-08-06	31.3200	31.410000	31.3200	31.3204	+0.146%	12,991	+32.492%
2025-08-05	30.9500	31.274600	30.9500	31.2746	+1.004%	2,420	+32.686%
2025-08-04	30.6132	30.963700	30.6132	30.9637	+1.656%	2,773	+34.018%
2025-08-01	30.7000	30.705000	30.2812	30.4594	-2.026%	9,975	+36.237%
2025-07-31	31.3300	31.330000	31.0894	31.0894	-0.918%	7,519	+33.476%
2025-07-30	31.9871	31.987100	31.3776	31.3776	-1.699%	3,143	+32.250%
2025-07-29	32.2862	32.286200	31.9100	31.9200	-0.736%	9,188	+30.003%
2025-07-28	32.1000	32.210000	32.0471	32.1566	+0.068%	12,774	+29.047%
2025-07-25	32.1900	32.190000	31.9000	32.1349	+0.007%	7,574	+29.134%
2025-07-24	32.5900	32.590000	32.1325	32.1325	-1.651%	5,737	+29.143%
2025-07-23	32.4790	32.671900	32.4100	32.6719	+0.951%	5,371	+27.011%
2025-07-22	32.2600	32.479500	32.2050	32.3641	+0.947%	7,030	+28.219%
2025-07-21	32.1642	32.414600	32.0606	32.0606	-0.154%	14,729	+29.433%
2025-07-18	32.1099	32.135000	32.0792	32.1100	-0.619%	13,158	+29.234%
2025-07-17	31.9200	32.341500	31.9200	32.3100	+1.254%	9,811	+28.434%
2025-07-16	31.8300	32.020000	31.5200	31.9100	+0.318%	25,235	+30.044%
2025-07-15	32.7300	32.730000	31.8089	31.8089	-2.695%	14,790	+30.457%
2025-07-14	32.4100	32.690000	32.4100	32.6900	+0.692%	37,404	+26.941%
2025-07-11	32.6700	32.670000	32.4350	32.4653	-1.020%	35,620	+27.820%
2025-07-10	32.8200	32.900000	32.8000	32.8000	+0.880%	6,864	+26.515%
2025-07-09	32.5100	32.610000	32.2800	32.5140	+0.227%	36,193	+27.628%
2025-07-08	32.4400	32.690000	32.4300	32.4402	+0.956%	42,842	+27.918%
2025-07-07	32.5100	32.670000	32.0700	32.1330	-1.573%	8,187	+29.141%
2025-07-03	32.6430	32.700000	32.5476	32.6466	+0.761%	4,455	+27.110%
2025-07-02	32.0000	32.410000	31.7700	32.3999	+1.886%	20,176	+28.078%
2025-07-01	30.9200	32.130000	30.9200	31.8000	+2.401%	6,679	+30.494%
2025-06-30	31.2400	31.240000	31.0544	31.0544	-0.180%	10,240	+33.627%
2025-06-27	31.0500	31.240000	30.9400	31.1103	+0.323%	9,587	+33.387%
2025-06-26	30.7890	31.010000	30.6656	31.0100	+1.940%	7,350	+33.818%
2025-06-25	30.7500	30.750000	30.4000	30.4200	-0.968%	11,370	+36.414%
2025-06-24	30.8000	30.860000	30.7172	30.7172	+0.745%	10,614	+35.094%
2025-06-23	29.9500	30.490000	29.9359	30.4900	+1.736%	6,653	+36.100%
2025-06-20	30.3100	30.310000	29.8970	29.9698	+0.066%	9,479	+38.463%
2025-06-18	29.8200	30.219900	29.8200	29.9500	+0.380%	5,930	+38.554%
2025-06-17	30.0700	30.070000	29.8300	29.8367	-0.885%	4,874	+39.080%
2025-06-16	30.2800	30.330000	30.0900	30.1030	-0.033%	7,492	+37.850%
2025-06-13	30.2400	30.418744	30.0750	30.1130	-1.917%	9,733	+37.804%
2025-06-12	30.6500	30.701700	30.3600	30.7017	-0.238%	9,106	+35.162%
2025-06-11	31.0700	31.070000	30.7100	30.7750	-0.501%	6,302	+34.840%
2025-06-10	30.8400	31.090000	30.7950	30.9300	+0.828%	13,834	+34.164%
2025-06-09	30.6800	30.834700	30.6100	30.6761	+0.895%	4,806	+35.275%
2025-06-06	30.2810	30.404000	30.2182	30.4040	+1.720%	7,155	+36.485%
2025-06-05	30.0000	30.010000	29.7388	29.8900	-0.254%	21,180	+38.832%
2025-06-04	30.2500	30.250000	29.9400	29.9662	-0.830%	7,990	+38.479%
2025-06-03	29.7700	30.300000	29.7300	30.2170	+1.623%	4,194	+37.330%
2025-06-02	29.9600	29.960000	29.5500	29.7345	-0.832%	6,800	+39.558%
2025-05-30	29.8400	30.020000	29.7700	29.9839	-0.363%	7,395	+38.398%
2025-05-29	29.9800	30.093000	29.8800	30.0930	+0.472%	18,418	+37.896%
2025-05-28	30.2200	30.220000	29.9517	29.9517	-1.313%	17,514	+38.546%
2025-05-27	29.7632	30.350300	29.7632	30.3503	+2.752%	13,284	+36.727%
2025-05-23	29.4500	29.640000	29.4500	29.5375	-0.379%	10,154	+40.489%
2025-05-22	29.7000	29.850000	29.5715	29.6500	-0.432%	8,069	+39.956%
2025-05-21	30.2652	30.360000	29.7786	29.7786	-2.684%	10,090	+39.352%
2025-05-20	30.5801	30.769900	30.5600	30.6000	-0.328%	7,632	+35.611%
2025-05-19	30.5800	30.700700	30.4600	30.7007	-0.445%	4,127	+35.166%
2025-05-16	30.6701	30.845000	30.6200	30.8380	+0.254%	6,970	+34.564%
2025-05-15	30.6550	30.760000	30.5200	30.7600	+0.122%	8,138	+34.906%
2025-05-14	30.7701	30.874600	30.7179	30.7226	-1.001%	2,734	+35.070%
2025-05-13	30.8600	31.090000	30.8600	31.0333	+0.954%	25,050	+33.718%
2025-05-12	30.8600	31.015000	30.5729	30.7400	+3.536%	10,787	+34.993%
2025-05-09	29.7750	29.820000	29.5759	29.6902	+0.034%	7,377	+39.767%
2025-05-08	29.6000	29.840000	29.6000	29.6800	+1.993%	10,237	+39.815%
2025-05-07	29.3000	29.340000	29.0000	29.1000	-0.172%	12,266	+42.601%
2025-05-06	29.2800	29.300000	29.1500	29.1500	-0.696%	12,039	+42.357%
2025-05-05	29.3285	29.610000	29.3285	29.3543	-0.662%	4,714	+41.366%
2025-05-02	29.2100	29.560000	29.2100	29.5500	+2.533%	12,530	+40.430%
2025-05-01	28.5600	28.925700	28.5600	28.8200	+1.123%	4,414	+43.987%
2025-04-30	28.3400	28.500000	28.0500	28.5000	-1.007%	7,523	+45.604%
2025-04-29	28.6100	28.840000	28.4900	28.7900	+0.454%	16,325	+44.137%
2025-04-28	28.6050	28.689900	28.3337	28.6600	+0.657%	5,818	+44.791%
2025-04-25	28.4800	28.480000	28.1950	28.4730	-0.687%	8,353	+45.742%
2025-04-24	28.2450	28.670000	28.2450	28.6700	+1.307%	10,645	+44.740%
2025-04-23	28.7400	28.937800	28.1600	28.3000	+0.918%	10,161	+46.633%
2025-04-22	27.3900	28.042700	27.3900	28.0427	+3.174%	17,531	+47.978%
2025-04-21	27.2600	27.260000	26.9850	27.1800	-1.540%	7,550	+52.675%
2025-04-17	27.3800	27.680000	27.3800	27.6050	+1.228%	11,165	+50.324%
2025-04-16	27.0900	27.420600	27.0700	27.2700	-0.110%	6,047	+52.171%
2025-04-15	27.5100	27.550000	27.3000	27.3000	+0.331%	7,539	+52.004%
2025-04-14	27.4000	27.400000	26.8800	27.2100	+0.965%	23,679	+52.506%
2025-04-11	26.6200	27.069300	26.3280	26.9500	+0.654%	18,671	+53.978%
2025-04-10	27.4400	27.440000	26.3494	26.7750	-4.918%	21,466	+54.984%
2025-04-09	25.9900	28.450000	25.8099	28.1600	+7.113%	30,884	+47.362%
2025-04-08	27.7800	27.780000	25.9800	26.2900	-1.756%	45,521	+57.843%
2025-04-07	26.0900	27.990000	25.8600	26.7600	-0.668%	67,344	+55.071%
2025-04-04	26.9000	27.120000	26.1900	26.9400	-3.854%	401,237	+54.035%
2025-04-03	28.9500	29.010000	28.0200	28.0200	-7.829%	95,084	+48.098%
2025-04-02	29.9100	30.400000	29.9100	30.4000	+1.169%	17,335	+36.503%
2025-04-01	29.7100	30.164400	29.7100	30.0486	+0.145%	2,874	+38.100%
2025-03-31	29.7000	30.023600	29.5900	30.0050	+0.070%	7,006	+38.300%
2025-03-28	30.4100	30.410000	29.8300	29.9841	-1.981%	27,538	+38.397%
2025-03-27	30.5105	30.644915	30.5100	30.5900	-0.085%	21,590	+35.655%
2025-03-26	30.9300	30.930000	30.4950	30.6161	+0.085%	12,698	+35.540%
2025-03-25	30.7900	30.865000	30.5900	30.5900	-0.811%	13,462	+35.655%
2025-03-24	30.3400	30.870000	30.3400	30.8400	+2.583%	15,319	+34.556%
2025-03-21	29.9600	30.220000	29.9600	30.0634	-0.933%	16,350	+38.032%
2025-03-20	30.2300	30.622500	30.2300	30.3466	-0.442%	4,607	+36.743%
2025-03-19	30.1800	30.580000	30.1800	30.4813	+1.284%	7,187	+36.139%
2025-03-18	30.0000	30.120000	29.9556	30.0950	-0.237%	8,858	+37.887%
2025-03-17	30.0000	30.239700	30.0000	30.1665	+0.591%	11,151	+37.560%
2025-03-14	29.5900	29.989200	29.5900	29.9892	+2.411%	3,734	+38.373%
2025-03-13	29.5900	29.777900	29.2436	29.2833	-1.053%	10,819	+41.709%
2025-03-12	29.8600	29.860000	29.4300	29.5948	+0.180%	14,359	+40.217%
2025-03-11	29.7500	29.810000	29.3600	29.5415	-0.366%	18,163	+40.470%
2025-03-10	30.0100	30.136200	29.4700	29.6500	-2.499%	11,146	+39.956%
2025-03-07	30.4600	30.490000	29.9536	30.4100	+0.085%	14,675	+36.458%
2025-03-06	30.2100	30.426500	30.1600	30.3843	-0.607%	9,674	+36.574%
2025-03-05	30.6400	30.704500	30.1600	30.5700	-0.163%	12,438	+35.744%
2025-03-04	31.0000	31.000000	30.3000	30.6200	-2.110%	55,336	+35.523%
2025-03-03	32.0000	32.080000	31.2100	31.2800	-1.820%	22,691	+32.663%
2025-02-28	31.8000	31.860000	31.5700	31.8600	+0.919%	13,846	+30.248%
2025-02-27	31.7700	31.880000	31.5500	31.5700	-0.504%	21,191	+31.444%
2025-02-26	31.9800	32.000000	31.5400	31.7300	-0.299%	20,594	+30.782%
2025-02-25	31.8450	32.017900	31.8000	31.8250	+0.363%	10,636	+30.391%
2025-02-24	32.0400	32.040000	31.7100	31.7100	-0.720%	7,592	+30.864%
2025-02-21	32.5988	32.598800	31.9200	31.9400	-2.019%	15,303	+29.922%
2025-02-20	32.7750	32.775000	32.3162	32.5983	-0.745%	11,154	+27.298%
2025-02-19	32.9000	32.979900	32.7074	32.8430	-0.776%	7,138	+26.350%
2025-02-18	33.0700	33.200000	32.9262	33.1000	+0.303%	8,965	+25.369%
2025-02-14	33.2000	33.200000	32.9500	33.0000	-0.212%	14,895	+25.748%
2025-02-13	32.9300	33.070100	32.8128	33.0701	+0.821%	11,379	+25.482%
2025-02-12	32.9300	32.990000	32.8007	32.8007	-1.765%	11,794	+26.513%
2025-02-11	33.1350	33.390000	33.1350	33.3900	+1.201%	3,327	+24.280%
2025-02-10	33.2100	33.210000	32.9800	32.9937	+0.163%	5,621	+25.772%
2025-02-07	33.4400	33.440000	32.8932	32.9400	-1.466%	8,381	+25.978%
2025-02-06	33.5200	33.530000	33.3207	33.4300	+0.243%	8,702	+24.131%
2025-02-05	33.1600	33.349000	33.0100	33.3490	+0.935%	11,048	+24.433%
2025-02-04	32.3700	33.040000	32.3700	33.0400	+1.818%	16,458	+25.596%
2025-02-03	32.2600	32.715200	32.0968	32.4500	-1.597%	21,138	+27.880%
2025-01-31	33.1900	33.360000	32.8800	32.9766	-0.971%	8,893	+25.838%
2025-01-30	33.2700	33.540000	33.2700	33.3000	+0.726%	11,368	+24.616%
2025-01-29	32.9400	33.248700	32.8000	33.0600	-0.072%	14,681	+25.520%
2025-01-28	33.2400	33.240000	32.9343	33.0837	-0.355%	3,868	+25.430%
2025-01-27	32.9400	33.520000	32.9400	33.2017	+0.307%	16,751	+24.985%
2025-01-24	33.0500	33.250000	32.9350	33.1000	+0.091%	29,274	+25.369%
2025-01-23	32.9500	33.251784	32.9400	33.0700	-0.003%	16,114	+25.482%
2025-01-22	33.3300	33.330000	32.9813	33.0709	-0.956%	20,543	+25.479%
2025-01-21	33.2400	33.460000	33.2400	33.3900	+0.754%	18,138	+24.280%
2025-01-17	33.2200	33.298900	32.9677	33.1400	+0.577%	10,046	+25.217%
2025-01-16	33.0800	33.080000	32.8215	32.9500	-0.496%	9,614	+25.939%
2025-01-15	33.3200	33.320000	32.8635	33.1142	+2.131%	7,574	+25.315%
2025-01-14	31.9600	32.423400	31.9300	32.4234	+2.250%	5,900	+27.985%
2025-01-13	30.9900	31.710000	30.9900	31.7100	+1.436%	9,299	+30.864%
2025-01-10	31.6700	31.670000	30.9850	31.2611	-2.309%	22,418	+32.743%
2025-01-08	31.9000	32.020000	31.5428	32.0000	+0.094%	12,839	+29.678%
2025-01-07	32.4700	32.500000	31.8300	31.9700	-1.068%	21,960	+29.800%
2025-01-06	32.6400	32.855000	32.2799	32.3150	-0.539%	56,930	+28.414%
2025-01-03	32.3400	32.490000	32.2050	32.4900	+0.958%	24,201	+27.722%
2025-01-02	32.6930	32.875000	32.1818	32.1818	-0.918%	4,487	+28.946%
2024-12-31	32.5200	32.585300	32.3810	32.4800	+0.433%	8,523	+27.762%
2024-12-30	32.1269	32.500000	32.0750	32.3400	-0.222%	31,790	+28.315%
2024-12-27	32.8100	32.810000	32.2715	32.4120	-1.393%	4,497	+28.030%
2024-12-26	32.5900	32.870000	32.5700	32.8700	+0.458%	24,288	+26.246%
2024-12-24	32.4500	32.720000	32.4500	32.7200	+0.894%	6,417	+26.825%
2024-12-23	32.3700	32.505000	32.1877	32.4300	-0.062%	11,787	+27.959%
2024-12-20	32.1100	32.872200	31.9600	32.4500	+0.631%	24,870	+27.880%
2024-12-19	32.8700	33.050000	32.1880	32.2464	-0.902%	14,498	+28.687%

.dark-mode .QJ16tx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QJ16tx{ 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