Royce Quant Small-Cap Quality Value ETF (SQLV)

SQLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	41.30	41.36	41.26	41.33	-	-0.16%	2,297
Nov 6, 2025	41.69	41.69	41.40	41.40	41.40	-1.18%	2,074
Nov 5, 2025	41.49	41.89	41.49	41.89	41.89	1.12%	333
Nov 4, 2025	41.32	41.45	41.32	41.42	41.42	-0.49%	910
Nov 3, 2025	41.72	41.72	41.41	41.63	41.63	-0.28%	425
Oct 31, 2025	41.67	41.79	41.67	41.75	41.75	0.44%	2,670
Oct 30, 2025	41.56	41.56	41.56	41.56	41.56	-0.32%	91
Oct 29, 2025	42.35	42.39	41.70	41.70	41.70	-1.63%	1,193
Oct 28, 2025	42.43	42.43	42.39	42.39	42.39	-0.38%	259
Oct 27, 2025	42.86	42.86	42.55	42.55	42.55	-0.50%	422
Oct 24, 2025	42.85	42.85	42.76	42.76	42.76	0.75%	587
Oct 23, 2025	42.29	42.44	42.29	42.44	42.44	0.82%	311
Oct 22, 2025	42.04	42.10	42.04	42.10	42.10	-0.67%	846
Oct 21, 2025	42.04	42.39	42.04	42.39	42.39	0.70%	979
Oct 20, 2025	41.76	42.15	41.76	42.09	42.09	1.58%	1,260
Oct 17, 2025	41.40	41.54	41.31	41.44	41.44	-0.25%	73,234
Oct 16, 2025	41.44	41.54	41.43	41.54	41.54	-1.54%	1,167
Oct 15, 2025	42.32	42.32	42.02	42.19	42.19	0.15%	2,546
Oct 14, 2025	41.58	42.13	41.58	42.13	42.13	1.58%	1,667
Oct 13, 2025	41.32	41.47	41.32	41.47	41.47	1.95%	605
Oct 10, 2025	41.26	41.26	40.68	40.68	40.68	-3.33%	1,804
Oct 9, 2025	42.28	42.28	42.07	42.08	42.08	-1.11%	1,397
Oct 8, 2025	42.53	42.56	42.52	42.56	42.56	0.49%	717
Oct 7, 2025	42.35	42.39	42.35	42.35	42.35	-1.19%	877
Oct 6, 2025	43.30	43.30	42.86	42.86	42.86	-0.54%	2,205
Oct 3, 2025	43.33	43.33	43.09	43.09	43.09	1.12%	926
Oct 2, 2025	42.84	42.84	42.61	42.61	42.61	-0.44%	2,841
Oct 1, 2025	42.60	42.86	42.60	42.80	42.80	0.14%	4,486
Sep 30, 2025	42.74	42.74	42.74	42.74	42.74	0.13%	377
Sep 29, 2025	43.26	43.26	42.68	42.68	42.68	-0.77%	330
Sep 26, 2025	43.01	43.01	43.01	43.01	43.01	1.10%	107
Sep 25, 2025	42.54	42.54	42.54	42.54	42.54	-1.16%	276
Sep 24, 2025	43.31	43.31	43.04	43.04	43.04	-0.33%	289
Sep 23, 2025	43.62	43.62	43.18	43.18	43.18	-0.54%	874
Sep 22, 2025	43.12	43.42	43.12	43.42	43.42	0.63%	590
Sep 19, 2025	43.14	43.14	43.14	43.14	43.14	-1.56%	159
Sep 18, 2025	43.35	43.83	43.35	43.83	43.83	2.12%	3,895
Sep 17, 2025	43.54	43.54	42.92	42.92	42.92	-0.37%	1,669
Sep 16, 2025	43.01	43.08	42.94	43.08	43.08	-0.15%	1,473
Sep 15, 2025	43.19	43.19	43.14	43.14	43.14	-0.06%	793
Sep 12, 2025	43.33	43.33	43.17	43.17	43.05	-1.51%	303
Sep 11, 2025	43.62	43.83	43.62	43.83	43.71	2.04%	916
Sep 10, 2025	43.03	43.03	42.91	42.95	42.83	-0.29%	1,084
Sep 9, 2025	43.07	43.07	43.07	43.07	42.96	-0.78%	281
Sep 8, 2025	43.74	43.74	43.37	43.41	43.29	-0.29%	1,357
Sep 5, 2025	43.70	43.70	43.40	43.54	43.42	-0.10%	1,219
Sep 4, 2025	43.06	43.58	43.06	43.58	43.47	1.33%	3,542
Sep 3, 2025	43.07	43.36	42.89	43.01	42.90	-0.39%	3,412
Sep 2, 2025	42.97	43.18	42.93	43.18	43.06	-0.58%	11,237
Aug 29, 2025	43.44	43.45	43.43	43.43	43.31	-0.23%	26,253

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.