Dark

SQLV
Royce Quant Small-Cap Quality Value ETF
stock NASDAQ ETF

At Close

Jul 29, 2026 11:46:37 AM EDT

53.84USD+1.361%(+53.84)99,685

53.59Bid 53.89Ask 0.30Spread

Pre-market

0.00USD-100.000%(-52.21)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	53.840000	53.8400	53.840000	53.8400	-0.348%	99,685	0.000%
2026-07-28	53.960000	54.0278	53.920000	54.0278	+1.874%	573	-0.348%
2026-07-27	52.870000	53.0340	52.820000	53.0340	+1.580%	2,585	+1.520%
2026-07-24	52.480000	52.4800	52.209300	52.2093	+0.911%	442	+3.123%
2026-07-23	51.790000	51.8499	51.560000	51.7382	-1.077%	1,710	+4.062%
2026-07-22	52.690000	52.6900	52.250000	52.3015	-0.972%	1,151	+2.942%
2026-07-21	52.790000	52.8148	52.750000	52.8148	+0.089%	1,319	+1.941%
2026-07-20	52.680200	52.9426	52.680200	52.7681	-0.636%	1,981	+2.031%
2026-07-17	53.190000	53.1900	52.950000	53.1056	-0.932%	10,895	+1.383%
2026-07-16	52.820000	53.6500	52.820000	53.6054	+1.462%	1,184	+0.438%
2026-07-15	52.460000	53.0300	52.460000	52.8329	+0.810%	605	+1.906%
2026-07-14	52.710000	52.7100	52.350000	52.4082	-0.583%	1,349	+2.732%
2026-07-13	52.870000	52.8700	52.715700	52.7157	+0.411%	1,458	+2.133%
2026-07-10	52.570000	52.5700	52.390200	52.5000	+0.409%	1,965	+2.552%
2026-07-09	52.286000	52.2860	52.286000	52.2860	+0.976%	123	+2.972%
2026-07-08	51.550000	51.8000	51.550000	51.7806	-1.361%	1,838	+3.977%
2026-07-07	52.660000	52.6600	52.480000	52.4952	-0.560%	312	+2.562%
2026-07-06	52.680000	52.7908	52.680000	52.7908	+0.433%	223	+1.987%
2026-07-02	52.850000	52.8500	52.563400	52.5634	-0.079%	653	+2.429%
2026-07-01	52.120000	52.9550	52.120000	52.6051	+0.948%	788	+2.347%
2026-06-30	52.070000	52.1111	52.070000	52.1111	+0.053%	175	+3.318%
2026-06-29	52.060000	52.0834	52.060000	52.0834	+0.319%	653	+3.373%
2026-06-26	50.510000	51.9178	50.510000	51.9178	+2.663%	698	+3.702%
2026-06-25	50.890000	50.8900	50.460000	50.5712	-0.093%	1,107	+6.464%
2026-06-24	50.640000	50.6400	50.618400	50.6184	+1.273%	444	+6.364%
2026-06-23	49.300000	49.9822	49.300000	49.9822	+0.833%	1,335	+7.718%
2026-06-22	50.040000	50.0400	49.500000	49.5693	-0.596%	1,201	+8.616%
2026-06-18	49.800000	49.9400	49.650000	49.8663	+0.956%	2,705	+7.969%
2026-06-17	50.040000	50.0700	49.330000	49.3940	-1.224%	4,226	+9.001%
2026-06-16	50.430000	50.4300	50.006000	50.0060	-0.027%	2,196	+7.667%
2026-06-15	50.810000	50.8100	50.019400	50.0194	-1.125%	1,386	+7.638%
2026-06-12	50.400000	50.7800	50.400000	50.5887	+0.490%	482	+6.427%
2026-06-11	49.690000	50.3421	49.690000	50.3421	+1.754%	658	+6.948%
2026-06-10	49.480000	49.8900	49.450000	49.4744	-0.153%	1,219	+8.824%
2026-06-09	49.870000	49.8700	49.250000	49.5503	+1.018%	361	+8.657%
2026-06-08	49.090000	49.2400	49.051100	49.0511	+0.897%	567	+9.763%
2026-06-05	49.210000	49.2100	48.480000	48.6152	-1.542%	875	+10.747%
2026-06-04	49.040000	49.3766	49.040000	49.3766	+1.673%	416	+9.040%
2026-06-03	48.550000	48.6300	48.550000	48.5641	-1.656%	936	+10.864%
2026-06-02	49.370000	49.3817	49.370000	49.3817	+0.157%	386	+9.028%
2026-06-01	48.770000	49.3045	48.770000	49.3045	+0.524%	2,131	+9.199%
2026-05-29	49.360000	49.3600	49.047700	49.0477	-0.460%	2,446	+9.771%
2026-05-28	49.218000	49.2743	49.218000	49.2743	+0.208%	821	+9.266%
2026-05-27	49.030000	49.1720	49.030000	49.1720	+0.552%	756	+9.493%
2026-05-26	48.720000	48.9020	48.690000	48.9020	+1.144%	3,014	+10.098%
2026-05-22	48.050000	48.3600	48.050000	48.3490	+1.159%	479	+11.357%
2026-05-21	47.280000	47.7950	47.280000	47.7950	+0.489%	1,453	+12.648%
2026-05-20	47.329000	47.5624	47.329000	47.5624	+1.856%	915	+13.199%
2026-05-19	46.740000	46.9010	46.695700	46.6957	-0.979%	1,322	+15.300%
2026-05-18	47.200000	47.2000	47.157200	47.1572	+0.883%	1,385	+14.171%
2026-05-15	46.880000	47.0400	46.690000	46.7444	-1.231%	2,320	+15.180%
2026-05-14	47.300000	47.6200	47.300000	47.3269	+0.183%	525	+13.762%
2026-05-13	47.140000	47.2404	47.020000	47.2404	-0.525%	732	+13.970%
2026-05-12	47.350000	47.4896	47.310000	47.4896	-0.738%	679	+13.372%
2026-05-11	48.310000	48.3100	47.842800	47.8428	-1.498%	360	+12.535%
2026-05-08	48.070000	48.5703	48.030000	48.5703	+0.242%	1,342	+10.850%
2026-05-07	48.453000	48.4530	48.453000	48.4530	+0.114%	511	+11.118%
2026-05-06	48.330000	48.3978	48.320000	48.3978	+0.234%	799	+11.245%
2026-05-05	47.860000	48.2850	47.860000	48.2850	+1.156%	1,207	+11.505%
2026-05-04	47.860000	47.9000	47.680000	47.7331	-1.010%	4,733	+12.794%
2026-05-01	48.240000	48.2400	48.120000	48.2200	+0.304%	694	+11.655%
2026-04-30	47.260000	48.0738	47.260000	48.0738	+1.423%	5,594	+11.994%
2026-04-29	48.050000	48.0500	47.350000	47.3992	-1.492%	1,367	+13.588%
2026-04-28	48.140000	48.1400	48.117100	48.1171	+0.276%	790	+11.894%
2026-04-27	47.984600	47.9846	47.984600	47.9846	+0.428%	256	+12.203%
2026-04-24	47.550000	47.7799	47.550000	47.7799	+0.273%	1,142	+12.683%
2026-04-23	47.800000	47.8000	47.649600	47.6496	-0.687%	624	+12.992%
2026-04-22	47.979000	47.9790	47.979000	47.9790	+0.338%	233	+12.216%
2026-04-21	47.817600	47.8176	47.817600	47.8176	-0.689%	102	+12.595%
2026-04-20	48.149300	48.1493	48.149300	48.1493	+0.469%	328	+11.819%
2026-04-17	47.924400	47.9244	47.924400	47.9244	+2.214%	69	+12.344%
2026-04-16	46.886300	46.8863	46.886300	46.8863	+0.329%	51	+14.831%
2026-04-15	46.732600	46.7326	46.732600	46.7326	+0.124%	153	+15.209%
2026-04-14	46.710000	46.7100	46.674700	46.6747	+0.766%	500	+15.352%
2026-04-13	45.640000	46.3200	45.640000	46.3200	+1.403%	1,505	+16.235%
2026-04-10	45.630000	45.6789	45.629900	45.6789	-0.917%	621	+17.866%
2026-04-09	45.590000	46.1016	45.590000	46.1016	+0.758%	468	+16.786%
2026-04-08	46.060000	46.0600	45.755000	45.7550	+2.037%	615	+17.670%
2026-04-07	44.820000	44.8417	44.820000	44.8417	+0.174%	425	+20.067%
2026-04-06	44.690100	44.7639	44.680000	44.7639	+0.594%	1,167	+20.275%
2026-04-02	44.499400	44.4994	44.499400	44.4994	+0.339%	291	+20.990%
2026-04-01	44.290000	44.3490	44.290000	44.3490	+0.633%	225	+21.401%
2026-03-31	44.030000	44.0700	43.710000	44.0700	+1.410%	710	+22.169%
2026-03-30	43.860000	43.8600	43.430000	43.4572	-0.052%	2,480	+23.892%
2026-03-27	43.740000	43.7400	43.479600	43.4796	-1.800%	473	+23.828%
2026-03-26	44.260000	44.2768	44.250000	44.2768	-0.525%	616	+21.599%
2026-03-25	44.140100	44.5103	44.140000	44.5103	+0.954%	669	+20.961%
2026-03-24	44.089700	44.0897	44.089700	44.0897	+0.443%	149	+22.115%
2026-03-23	43.895200	43.8952	43.895200	43.8952	+2.339%	368	+22.656%
2026-03-20	42.892000	42.8920	42.892000	42.8920	-1.206%	341	+25.525%
2026-03-19	42.790000	43.4155	42.790000	43.4155	+0.518%	757	+24.011%
2026-03-18	43.480000	43.5400	43.191900	43.1919	-1.565%	660	+24.653%
2026-03-17	43.878800	43.8788	43.878800	43.8788	+0.523%	219	+22.702%
2026-03-16	43.650400	43.6504	43.650400	43.6504	+0.406%	79	+23.344%
2026-03-13	43.660000	43.7100	43.400000	43.4739	+0.090%	1,363	+23.844%
2026-03-12	43.690000	43.6900	43.434800	43.4348	-1.643%	5,491	+23.956%
2026-03-11	44.110000	44.1602	44.010000	44.1602	-0.194%	2,390	+21.920%
2026-03-10	44.260000	44.3500	44.246100	44.2461	-0.429%	945	+21.683%
2026-03-09	43.560000	44.4800	43.560000	44.4369	+0.001%	5,402	+21.161%
2026-03-06	44.436600	44.4366	44.436600	44.4366	-1.844%	215	+21.161%
2026-03-05	45.290000	45.2900	45.271600	45.2716	-1.509%	272	+18.927%
2026-03-04	46.050000	46.0800	45.965000	45.9650	+0.869%	720	+17.133%
2026-03-03	44.700000	45.6026	44.700000	45.5689	-0.703%	5,011	+18.151%
2026-03-02	45.589900	45.9050	45.589900	45.8915	+0.671%	7,043	+17.320%
2026-02-27	45.540100	45.5856	45.540000	45.5856	-1.600%	363	+18.107%
2026-02-26	46.327000	46.3270	46.327000	46.3270	+0.434%	240	+16.217%
2026-02-25	45.900000	46.1266	45.900000	46.1266	+0.669%	254	+16.722%
2026-02-24	45.760000	45.8200	45.760000	45.8200	+1.016%	920	+17.503%
2026-02-23	45.360000	45.3600	45.359200	45.3592	-2.239%	3,092	+18.697%
2026-02-20	46.020000	46.5700	46.020000	46.3980	+0.549%	13,920	+16.039%
2026-02-19	46.144800	46.1448	46.144800	46.1448	-0.109%	274	+16.676%
2026-02-18	46.195000	46.1950	46.195000	46.1950	+0.404%	187	+16.549%
2026-02-17	45.589900	46.0090	45.562800	46.0090	-0.133%	748	+17.021%
2026-02-13	46.070000	46.0703	46.010000	46.0703	+1.412%	855	+16.865%
2026-02-12	45.450000	45.4900	45.209900	45.4289	-1.649%	2,278	+18.515%
2026-02-11	46.070000	46.2200	46.070000	46.1907	-0.606%	1,330	+16.560%
2026-02-10	46.472300	46.4723	46.472300	46.4723	+0.426%	156	+15.854%
2026-02-09	46.110000	46.2750	46.075000	46.2750	-0.678%	2,252	+16.348%
2026-02-06	46.440000	46.6000	46.440000	46.5909	+2.462%	676	+15.559%
2026-02-05	45.471600	45.4716	45.471600	45.4716	-1.099%	179	+18.404%
2026-02-04	46.040000	46.0400	45.977100	45.9771	+1.399%	403	+17.102%
2026-02-03	45.720000	45.7200	44.970000	45.3428	-0.853%	1,918	+18.740%
2026-02-02	45.880000	45.8800	45.732700	45.7327	+1.600%	697	+17.728%
2026-01-30	44.767000	45.0123	44.680000	45.0123	+0.309%	510	+19.612%
2026-01-29	44.873700	44.8737	44.873700	44.8737	+0.855%	455	+19.981%
2026-01-28	44.493200	44.4932	44.493200	44.4932	-0.862%	237	+21.007%
2026-01-27	45.010000	45.0100	44.691700	44.8800	-0.451%	753	+19.964%
2026-01-26	44.940000	45.0831	44.940000	45.0831	-0.155%	357	+19.424%
2026-01-23	45.390000	45.3900	45.153100	45.1531	-1.831%	448	+19.239%
2026-01-22	46.260000	46.2600	45.975000	45.9951	+0.665%	746	+17.056%
2026-01-21	45.065000	45.6912	45.065000	45.6912	+2.490%	936	+17.835%
2026-01-20	44.530000	44.7907	44.530000	44.5813	-1.314%	1,342	+20.768%
2026-01-16	45.230000	45.2301	45.175000	45.1750	-0.673%	2,775	+19.181%
2026-01-15	45.481300	45.4813	45.481300	45.4813	+1.156%	281	+18.378%
2026-01-14	44.850000	44.9614	44.850000	44.9614	+0.495%	600	+19.747%
2026-01-13	44.740000	44.7400	44.740000	44.7400	-0.567%	365	+20.340%
2026-01-12	44.950000	44.9950	44.950000	44.9950	+0.056%	1,249	+19.658%
2026-01-09	44.550000	45.0200	44.550000	44.9700	+0.323%	520	+19.724%
2026-01-08	44.620000	44.8900	44.620000	44.8253	+1.625%	1,159	+20.111%
2026-01-07	44.180000	44.1800	44.108400	44.1084	-0.469%	293	+22.063%
2026-01-06	44.090000	44.3162	44.090000	44.3162	+1.374%	367	+21.491%
2026-01-05	43.640100	44.0300	43.640000	43.7157	+1.575%	2,210	+23.159%
2026-01-02	43.360000	43.3600	43.037800	43.0378	-0.332%	493	+25.099%
2025-12-31	43.181300	43.1813	43.181300	43.1813	-0.801%	153	+24.684%
2025-12-30	43.690000	43.6900	43.530000	43.5300	-0.366%	3,868	+23.685%
2025-12-29	43.710000	43.7200	43.690000	43.6900	-0.427%	1,075	+23.232%
2025-12-26	43.830000	43.8773	43.830000	43.8773	-0.071%	438	+22.706%
2025-12-24	43.908400	43.9084	43.908400	43.9084	+0.523%	120	+22.619%
2025-12-23	43.710000	43.7100	43.650000	43.6800	-0.559%	1,198	+23.260%
2025-12-22	44.050000	44.0500	43.925700	43.9257	+0.464%	455	+22.571%
2025-12-19	43.900000	43.9001	43.722700	43.7227	-0.836%	1,261	+23.140%
2025-12-18	44.250000	44.2500	44.020000	44.0912	+0.450%	2,697	+22.111%
2025-12-17	44.020000	44.1600	43.893800	43.8938	-0.183%	1,345	+22.660%
2025-12-16	44.030200	44.0302	43.920000	43.9742	-0.295%	1,673	+22.435%
2025-12-15	44.272000	44.2720	44.050000	44.1043	-0.702%	4,377	+22.074%
2025-12-12	44.750000	44.7500	44.416300	44.4163	-0.527%	835	+21.217%
2025-12-11	44.470100	44.6516	44.470100	44.6516	+0.821%	775	+20.578%
2025-12-10	43.750000	44.2880	43.749900	44.2880	+2.278%	741	+21.568%
2025-12-09	43.474800	43.4748	43.301600	43.3016	+0.592%	2,287	+24.337%
2025-12-08	43.117900	43.1179	43.046600	43.0466	-0.314%	622	+25.074%
2025-12-05	43.480000	43.4800	43.150100	43.1820	-0.164%	1,182	+24.682%
2025-12-04	43.253100	43.2531	43.253100	43.2531	-0.221%	507	+24.477%
2025-12-03	43.316400	43.3491	43.316400	43.3491	+1.725%	1,028	+24.201%
2025-12-02	42.640000	42.7500	42.613900	42.6139	+0.088%	995	+26.344%
2025-12-01	42.290000	42.6200	42.290000	42.5763	-0.333%	1,127	+26.455%
2025-11-28	42.718500	42.7185	42.718500	42.7185	+0.094%	212	+26.034%
2025-11-26	42.530000	42.7300	42.530000	42.6782	+0.448%	18,458	+26.153%
2025-11-25	41.740000	42.4877	41.740000	42.4877	+2.285%	753	+26.719%
2025-11-24	41.600000	41.6000	41.538500	41.5385	+0.748%	1,381	+29.615%
2025-11-21	39.990000	41.4300	39.990000	41.2301	+3.203%	1,084	+30.584%
2025-11-20	40.940000	40.9400	39.950300	39.9503	-1.062%	800	+34.767%
2025-11-19	40.379100	40.3791	40.379100	40.3791	-0.612%	149	+33.336%
2025-11-18	40.590000	40.6276	40.590000	40.6276	+0.139%	936	+32.521%
2025-11-17	41.370000	41.3700	40.571400	40.5714	-2.208%	1,550	+32.704%
2025-11-14	41.500000	41.5001	41.487400	41.4874	-0.307%	607	+29.774%
2025-11-13	41.728400	41.7284	41.615300	41.6153	-1.367%	258	+29.375%
2025-11-12	42.300000	42.3000	42.191900	42.1919	+0.045%	374	+27.607%
2025-11-11	42.165000	42.1731	42.165000	42.1731	+0.604%	198	+27.664%
2025-11-10	41.520000	41.9201	41.520000	41.9201	+1.000%	1,757	+28.435%
2025-11-07	41.300100	41.5050	41.260600	41.5050	+0.261%	2,297	+29.719%
2025-11-06	41.690000	41.6901	41.396900	41.3969	-1.177%	2,074	+30.058%
2025-11-05	41.490000	41.8900	41.490000	41.8900	+1.124%	333	+28.527%
2025-11-04	41.320000	41.4500	41.320000	41.4242	-0.494%	910	+29.972%
2025-11-03	41.720000	41.7200	41.406500	41.6300	-0.278%	425	+29.330%
2025-10-31	41.670000	41.7900	41.670000	41.7461	+0.440%	2,670	+28.970%
2025-10-30	41.563200	41.5632	41.563200	41.5632	-0.315%	91	+29.538%
2025-10-29	42.350000	42.3900	41.694500	41.6945	-1.629%	1,193	+29.130%
2025-10-28	42.430000	42.4300	42.385000	42.3850	-0.383%	259	+27.026%
2025-10-27	42.860000	42.8600	42.547900	42.5479	-0.501%	422	+26.540%
2025-10-24	42.849600	42.8496	42.762000	42.7620	+0.749%	587	+25.906%
2025-10-23	42.290000	42.4443	42.290000	42.4443	+0.819%	311	+26.849%
2025-10-22	42.040000	42.0996	42.040000	42.0996	-0.675%	846	+27.887%
2025-10-21	42.040000	42.3855	42.040000	42.3855	+0.700%	979	+27.025%
2025-10-20	41.760000	42.1500	41.760000	42.0910	+1.580%	1,260	+27.913%
2025-10-17	41.400000	41.5400	41.310000	41.4363	-0.250%	73,234	+29.934%
2025-10-16	41.440000	41.5402	41.430500	41.5402	-1.543%	1,167	+29.609%
2025-10-15	42.320000	42.3200	42.020000	42.1912	+0.147%	2,546	+27.610%
2025-10-14	41.580000	42.1300	41.580000	42.1294	+1.580%	1,667	+27.797%
2025-10-13	41.320000	41.4741	41.320000	41.4741	+1.949%	605	+29.816%
2025-10-10	41.260000	41.2600	40.681300	40.6813	-3.329%	1,804	+32.346%
2025-10-09	42.280000	42.2800	42.070000	42.0824	-1.113%	1,397	+27.939%
2025-10-08	42.530000	42.5560	42.520000	42.5560	+0.494%	717	+26.516%
2025-10-07	42.350000	42.3900	42.347000	42.3470	-1.191%	877	+27.140%
2025-10-06	43.300000	43.3000	42.857400	42.8574	-0.536%	2,205	+25.626%
2025-10-03	43.330000	43.3300	43.085000	43.0884	+1.125%	926	+24.952%
2025-10-02	42.840000	42.8400	42.608900	42.6089	-0.438%	2,841	+26.359%
2025-10-01	42.600000	42.8600	42.600000	42.7962	+0.141%	4,486	+25.806%
2025-09-30	42.736000	42.7360	42.736000	42.7360	+0.131%	377	+25.983%
2025-09-29	43.260000	43.2600	42.680000	42.6800	-0.767%	330	+26.148%
2025-09-26	43.010000	43.0100	43.010000	43.0100	+1.105%	107	+25.180%
2025-09-25	42.539900	42.5399	42.539900	42.5399	-1.158%	276	+26.564%
2025-09-24	43.310000	43.3100	43.038200	43.0382	-0.329%	289	+25.098%
2025-09-23	43.620000	43.6201	43.180200	43.1802	-0.544%	874	+24.687%
2025-09-22	43.120000	43.4162	43.120000	43.4162	+0.630%	590	+24.009%
2025-09-19	43.144400	43.1444	43.144400	43.1444	-1.555%	159	+24.790%
2025-09-18	43.350000	43.8257	43.350000	43.8257	+2.117%	3,895	+22.850%
2025-09-17	43.540000	43.5400	42.917100	42.9171	-0.367%	1,669	+25.451%
2025-09-16	43.010100	43.0750	42.939900	43.0750	-0.149%	1,473	+24.991%
2025-09-15	43.190000	43.1900	43.139300	43.1393	-0.062%	793	+24.805%
2025-09-12	43.330000	43.3300	43.166000	43.1660	-1.509%	303	+24.728%
2025-09-11	43.620000	43.8273	43.620000	43.8273	+2.042%	916	+22.846%
2025-09-10	43.030000	43.0300	42.910000	42.9504	-0.284%	1,084	+25.354%
2025-09-09	43.072700	43.0727	43.072700	43.0727	-0.778%	281	+24.998%
2025-09-08	43.740000	43.7400	43.370000	43.4103	-0.293%	1,357	+24.026%
2025-09-05	43.700000	43.7000	43.400000	43.5377	-0.105%	1,219	+23.663%
2025-09-04	43.060000	43.5834	43.060000	43.5834	+1.326%	3,542	+23.533%
2025-09-03	43.070000	43.3600	42.890000	43.0132	-0.387%	3,412	+25.171%
2025-09-02	42.970000	43.1802	42.930000	43.1802	-0.575%	11,237	+24.687%
2025-08-29	43.440000	43.4500	43.429800	43.4298	-0.231%	26,253	+23.970%
2025-08-28	43.680000	43.6800	43.449900	43.5302	+0.070%	241	+23.684%
2025-08-27	43.499800	43.4998	43.499800	43.4998	+0.768%	81	+23.771%
2025-08-26	43.150000	43.1900	43.150000	43.1683	+0.173%	635	+24.721%
2025-08-25	43.093600	43.0936	43.093600	43.0936	-0.790%	166	+24.937%
2025-08-22	43.436900	43.4369	43.436900	43.4369	+4.120%	235	+23.950%
2025-08-21	41.718000	41.7180	41.718000	41.7180	+0.212%	45	+29.057%
2025-08-20	41.629900	41.6299	41.629900	41.6299	-0.672%	148	+29.330%
2025-08-19	41.911600	41.9116	41.911600	41.9116	-0.186%	100	+28.461%
2025-08-18	41.980000	41.9897	41.980000	41.9897	+0.342%	634	+28.222%
2025-08-15	42.080000	42.0800	41.846700	41.8467	-0.629%	116	+28.660%
2025-08-14	42.111500	42.1115	42.111500	42.1115	-1.365%	130	+27.851%
2025-08-13	42.680000	42.6944	42.680000	42.6944	+2.107%	171	+26.106%
2025-08-12	41.300000	41.8135	41.300000	41.8135	+3.288%	874	+28.762%
2025-08-11	40.460000	40.4824	40.460000	40.4824	+0.158%	469	+32.996%
2025-08-08	40.370000	40.5300	40.370000	40.4186	+0.503%	563	+33.206%
2025-08-07	40.360000	40.3600	40.065000	40.2163	-0.386%	1,900	+33.876%
2025-08-06	40.290000	40.3721	40.290000	40.3721	+0.523%	1,189	+33.359%
2025-08-05	40.060000	40.1621	39.810100	40.1621	+0.808%	840	+34.057%
2025-08-04	39.755958	39.8400	39.755958	39.8400	+2.142%	928	+35.141%
2025-08-01	39.560000	39.5600	38.730000	39.0044	-2.112%	5,087	+38.036%
2025-07-31	40.020000	40.2400	39.780000	39.8459	-1.217%	1,426	+35.121%
2025-07-30	40.910000	40.9100	40.336800	40.3368	-1.277%	371	+33.476%
2025-07-29	40.858600	40.8586	40.858600	40.8586	-0.801%	23	+31.772%
2025-07-28	41.200000	41.2000	41.188400	41.1884	+0.098%	243	+30.716%
2025-07-25	40.900000	41.1479	40.900000	41.1479	+0.397%	129	+30.845%
2025-07-24	41.230000	41.2301	40.985200	40.9852	-1.898%	2,700	+31.364%
2025-07-23	41.540000	41.7782	41.540000	41.7782	+1.789%	823	+28.871%
2025-07-22	40.550000	41.0438	40.550000	41.0438	+1.670%	2,060	+31.177%
2025-07-21	40.688600	40.6886	40.369600	40.3696	-0.134%	446	+33.368%
2025-07-18	41.080000	41.0800	40.423900	40.4239	-0.890%	415	+33.189%
2025-07-17	40.100000	40.7869	40.100000	40.7869	+1.111%	1,326	+32.003%
2025-07-16	40.270000	40.3386	40.270000	40.3386	+0.796%	865	+33.470%
2025-07-15	40.950000	40.9500	40.020000	40.0200	-2.557%	1,439	+34.533%
2025-07-14	40.860000	41.0700	40.779400	41.0700	+0.146%	1,155	+31.093%
2025-07-11	41.140000	41.1400	41.010000	41.0100	-1.749%	954	+31.285%
2025-07-10	41.911000	41.9110	41.740000	41.7400	+0.481%	589	+28.989%
2025-07-09	41.360000	41.5400	41.210000	41.5400	+0.362%	1,598	+29.610%
2025-07-08	41.420000	41.4550	41.380000	41.3900	+1.050%	1,497	+30.080%
2025-07-07	41.380000	41.3800	40.820000	40.9600	-1.572%	4,210	+31.445%
2025-07-03	41.477500	41.6143	41.477500	41.6143	+0.957%	2,708	+29.379%
2025-07-02	40.770000	41.2600	40.770000	41.2200	+1.011%	1,005	+30.616%
2025-07-01	40.890000	40.8900	40.807300	40.8073	+1.873%	1,553	+31.937%
2025-06-30	40.057100	40.0571	40.057100	40.0571	-0.143%	165	+34.408%
2025-06-27	40.080000	40.2200	40.075900	40.1143	+0.588%	1,536	+34.216%
2025-06-26	39.590000	39.9100	39.585000	39.8800	+1.605%	2,871	+35.005%
2025-06-25	39.360000	39.4050	39.250000	39.2500	-0.984%	15,492	+37.172%
2025-06-24	39.560000	39.7006	39.350000	39.6400	+1.045%	6,698	+35.822%
2025-06-23	38.990000	39.2800	38.990000	39.2300	+1.056%	3,522	+37.242%
2025-06-20	39.170000	39.1700	38.820000	38.8200	-0.180%	1,293	+38.691%
2025-06-18	38.895000	39.2700	38.890000	38.8900	+0.134%	981	+38.442%
2025-06-17	39.040000	39.2300	38.837800	38.8378	-1.000%	957	+38.628%
2025-06-16	39.090000	39.2300	39.060000	39.2300	+0.839%	1,964	+37.242%
2025-06-13	38.903700	38.9037	38.903700	38.9037	-2.350%	68	+38.393%
2025-06-12	39.840000	39.8400	39.840000	39.8400	-0.205%	246	+35.141%
2025-06-11	40.039200	40.0392	39.922000	39.9220	-0.306%	198	+34.863%
2025-06-10	40.130000	40.1300	39.950000	40.0446	+0.690%	1,858	+34.450%
2025-06-09	39.730000	39.8900	39.730000	39.7700	+0.588%	15,100	+35.378%
2025-06-06	39.577800	39.5778	39.537500	39.5375	+1.575%	472	+36.175%
2025-06-05	38.970000	38.9700	38.924500	38.9245	+0.081%	2,776	+38.319%
2025-06-04	38.920000	38.9201	38.893100	38.8931	-0.325%	464	+38.431%
2025-06-03	38.390000	39.1400	38.390000	39.0200	+1.827%	302	+37.981%
2025-06-02	38.320000	38.3200	38.320000	38.3200	-0.338%	84	+40.501%
2025-05-30	38.450000	38.4500	38.450000	38.4500	-0.492%	221	+40.026%
2025-05-29	38.760000	38.7600	38.620000	38.6400	+0.233%	348	+39.337%
2025-05-28	38.579500	38.5795	38.550000	38.5500	-1.045%	629	+39.663%
2025-05-27	38.610000	38.9571	38.610000	38.9571	+3.198%	415	+38.203%
2025-05-23	37.200000	37.7500	37.200000	37.7500	-0.906%	999	+42.623%
2025-05-22	38.130000	38.2400	38.095000	38.0950	-0.327%	1,006	+41.331%
2025-05-21	38.290000	38.2901	38.200000	38.2200	-2.610%	1,646	+40.869%
2025-05-20	39.130100	39.2444	39.130000	39.2444	-0.243%	2,948	+37.192%
2025-05-19	39.200000	39.3400	39.170000	39.3400	-0.266%	1,067	+36.858%
2025-05-16	39.445000	39.4450	39.445000	39.4450	+0.806%	96	+36.494%
2025-05-15	38.690000	39.1297	38.690000	39.1297	+0.565%	1,361	+37.594%
2025-05-14	38.960000	38.9600	38.910000	38.9100	-1.118%	264	+38.371%
2025-05-13	39.350000	39.3500	39.350000	39.3500	+0.768%	510	+36.823%
2025-05-12	39.090000	39.0900	38.720000	39.0500	+3.471%	3,390	+37.875%
2025-05-09	37.620000	37.7400	37.591000	37.7400	-0.026%	1,201	+42.660%
2025-05-08	37.740000	37.8416	37.650000	37.7500	+2.623%	7,388	+42.623%
2025-05-07	36.850000	36.8500	36.750000	36.7850	+0.042%	561	+46.364%
2025-05-06	36.630000	36.8200	36.630000	36.7694	-0.381%	1,274	+46.426%
2025-05-05	36.980000	37.2700	36.910000	36.9100	-1.178%	2,867	+45.868%
2025-05-02	37.060000	37.3500	37.060000	37.3500	+2.610%	1,641	+44.150%
2025-05-01	36.350000	36.4000	36.341000	36.4000	+0.486%	7,986	+47.912%
2025-04-30	36.010000	36.2238	35.680000	36.2238	-0.702%	1,083	+48.632%
2025-04-29	35.980000	36.5400	35.980000	36.4800	+0.358%	572	+47.588%
2025-04-28	36.224800	36.3500	36.140000	36.3500	+0.414%	1,381	+48.116%
2025-04-25	35.787900	36.2000	35.787900	36.2000	+0.174%	667	+48.729%
2025-04-24	35.920000	36.1370	35.920000	36.1370	+1.836%	678	+48.989%
2025-04-23	35.545000	35.6600	35.485500	35.4855	+0.954%	6,113	+51.724%
2025-04-22	34.770000	35.1500	34.770000	35.1500	+2.808%	686	+53.172%
2025-04-21	34.320000	34.3200	34.030000	34.1900	-2.069%	6,343	+57.473%
2025-04-17	34.960000	35.0300	34.912500	34.9125	+0.874%	2,516	+54.214%
2025-04-16	34.610000	34.6100	34.610000	34.6100	-0.575%	181	+55.562%
2025-04-15	34.810000	34.8100	34.810000	34.8100	-0.143%	150	+54.668%
2025-04-14	35.250000	35.2500	34.860000	34.8600	+0.548%	1,591	+54.446%
2025-04-11	33.900000	34.6700	33.810100	34.6700	+1.020%	12,823	+55.293%
2025-04-10	33.935000	34.3200	33.935000	34.3200	-4.268%	1,896	+56.876%
2025-04-09	32.980000	36.1969	32.980000	35.8500	+7.432%	3,320	+50.181%
2025-04-08	35.300000	35.3000	33.150000	33.3700	-2.370%	1,745	+61.343%
2025-04-07	32.750000	34.4400	32.750000	34.1800	-0.755%	17,693	+57.519%
2025-04-04	34.729400	34.7294	34.210000	34.4400	-3.394%	2,732	+56.330%
2025-04-03	36.630000	36.8400	35.650000	35.6500	-6.968%	3,786	+51.024%
2025-04-02	37.780000	38.3856	37.780000	38.3200	+0.948%	425	+40.501%
2025-04-01	37.700000	37.9700	37.700000	37.9600	+0.344%	1,071	+41.834%
2025-03-31	37.590000	37.8300	37.590000	37.8300	-0.079%	1,263	+42.321%
2025-03-28	37.820000	37.8600	37.813000	37.8600	-1.979%	2,426	+42.208%
2025-03-27	38.624400	38.6244	38.624400	38.6244	+0.011%	168	+39.394%
2025-03-26	38.570200	38.6200	38.570000	38.6200	-0.129%	1,139	+39.410%
2025-03-25	38.950000	38.9500	38.670000	38.6700	-0.668%	668	+39.229%
2025-03-24	38.830000	38.9300	38.830000	38.9300	+2.071%	1,367	+38.300%
2025-03-21	38.000000	38.1900	38.000000	38.1400	-0.858%	1,799	+41.164%
2025-03-20	38.760000	38.7600	38.430000	38.4700	-0.748%	2,181	+39.953%
2025-03-19	38.540000	38.8350	38.430000	38.7600	+1.298%	4,723	+38.906%
2025-03-18	38.210000	38.3300	38.180000	38.2633	-0.473%	1,401	+40.709%
2025-03-17	38.390000	38.4800	38.390000	38.4450	+0.872%	1,491	+40.044%
2025-03-14	37.660000	38.1126	37.660000	38.1126	+2.080%	1,447	+41.266%
2025-03-13	37.890000	37.9900	37.335900	37.3359	-1.745%	1,624	+44.204%
2025-03-12	38.600000	38.6000	37.970000	37.9990	-0.971%	5,522	+41.688%
2025-03-11	38.540000	38.5400	38.371700	38.3717	-0.435%	3,886	+40.312%
2025-03-10	38.810000	38.9384	38.430000	38.5393	-1.885%	4,700	+39.702%
2025-03-07	38.990000	39.4800	38.990000	39.2799	+0.624%	7,375	+37.068%
2025-03-06	38.760000	39.0900	38.760000	39.0364	-0.294%	1,546	+37.923%
2025-03-05	38.940000	39.1516	38.940000	39.1516	+0.596%	565	+37.517%
2025-03-04	39.010000	39.3300	38.810000	38.9195	-1.150%	3,313	+38.337%
2025-03-03	40.490000	40.4900	39.340000	39.3724	-2.306%	1,466	+36.746%
2025-02-28	40.099600	40.3016	40.020000	40.3016	+0.365%	1,652	+33.593%
2025-02-27	40.155000	40.1550	40.155000	40.1550	-1.450%	191	+34.080%
2025-02-26	41.040000	41.0550	40.745700	40.7457	-0.642%	2,141	+32.137%
2025-02-25	40.800000	41.1500	40.800000	41.0091	-0.163%	828	+31.288%
2025-02-24	41.075900	41.0759	41.075900	41.0759	-0.403%	419	+31.074%
2025-02-21	42.570000	42.5700	41.242200	41.2422	-2.372%	942	+30.546%
2025-02-20	42.490000	42.4900	42.160000	42.2443	-0.759%	1,247	+27.449%
2025-02-19	42.567300	42.5673	42.567300	42.5673	-0.691%	241	+26.482%
2025-02-18	42.900000	42.9800	42.863500	42.8635	+0.336%	947	+25.608%
2025-02-14	42.830000	42.8300	42.700000	42.7200	-0.306%	631	+26.030%
2025-02-13	42.509600	42.8513	42.509600	42.8513	+1.187%	2,005	+25.644%
2025-02-12	42.380000	42.4250	42.348700	42.3487	-1.430%	658	+27.135%
2025-02-11	42.912300	42.9632	42.880000	42.9632	+0.182%	910	+25.317%
2025-02-10	42.950000	42.9500	42.885300	42.8853	+0.788%	394	+25.544%
2025-02-07	42.550000	42.5500	42.550000	42.5500	-1.337%	560	+26.533%
2025-02-06	43.310000	43.3130	43.126600	43.1266	-0.148%	1,599	+24.842%

.dark-mode .KkVTZz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KkVTZz{ color: #333333; background-color: white; border: 2px solid #333333; }SQLVRoyce Quant Small-Cap Quality Value ETFstock NASDAQ ETF

SQLV
Royce Quant Small-Cap Quality Value ETF
stock NASDAQ ETF