Royce Quant Small-Cap Quality Value ETF (SQLV)
NASDAQ: SQLV · Real-Time Price · USD
40.42
-0.36 (-0.89%)
At close: Jul 18, 2025, 4:00 PM
40.42
0.00 (0.00%)
After-hours: Jul 18, 2025, 4:15 PM EDT
SQLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 41.08 | 41.08 | 40.42 | 40.42 | 40.42 | -0.89% | 415 |
| Jul 17, 2025 | 40.10 | 40.79 | 40.10 | 40.79 | 40.79 | 1.11% | 1,326 |
| Jul 16, 2025 | 40.27 | 40.34 | 40.27 | 40.34 | 40.34 | 0.80% | 865 |
| Jul 15, 2025 | 40.95 | 40.95 | 40.02 | 40.02 | 40.02 | -2.56% | 1,439 |
| Jul 14, 2025 | 40.86 | 41.07 | 40.78 | 41.07 | 41.07 | 0.15% | 1,155 |
| Jul 11, 2025 | 41.14 | 41.14 | 41.01 | 41.01 | 41.01 | -1.75% | 954 |
| Jul 10, 2025 | 41.91 | 41.91 | 41.74 | 41.74 | 41.74 | 0.48% | 589 |
| Jul 9, 2025 | 41.36 | 41.54 | 41.21 | 41.54 | 41.54 | 0.36% | 1,598 |
| Jul 8, 2025 | 41.42 | 41.46 | 41.38 | 41.39 | 41.39 | 1.05% | 1,497 |
| Jul 7, 2025 | 41.38 | 41.38 | 40.82 | 40.96 | 40.96 | -1.57% | 4,210 |
| Jul 3, 2025 | 41.48 | 41.61 | 41.48 | 41.61 | 41.61 | 0.96% | 2,708 |
| Jul 2, 2025 | 40.77 | 41.26 | 40.77 | 41.22 | 41.22 | 1.01% | 1,005 |
| Jul 1, 2025 | 40.89 | 40.89 | 40.81 | 40.81 | 40.81 | 1.87% | 1,553 |
| Jun 30, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -0.14% | 165 |
| Jun 27, 2025 | 40.08 | 40.22 | 40.08 | 40.11 | 40.11 | 0.59% | 1,536 |
| Jun 26, 2025 | 39.59 | 39.91 | 39.59 | 39.88 | 39.88 | 1.61% | 2,871 |
| Jun 25, 2025 | 39.36 | 39.41 | 39.25 | 39.25 | 39.25 | -0.98% | 15,492 |
| Jun 24, 2025 | 39.56 | 39.70 | 39.35 | 39.64 | 39.64 | 1.05% | 6,698 |
| Jun 23, 2025 | 38.99 | 39.28 | 38.99 | 39.23 | 39.23 | 1.06% | 3,522 |
| Jun 20, 2025 | 39.17 | 39.17 | 38.82 | 38.82 | 38.82 | -0.18% | 1,293 |
| Jun 18, 2025 | 38.90 | 39.27 | 38.89 | 38.89 | 38.89 | 0.13% | 981 |
| Jun 17, 2025 | 39.04 | 39.23 | 38.84 | 38.84 | 38.84 | -1.00% | 957 |
| Jun 16, 2025 | 39.09 | 39.23 | 39.06 | 39.23 | 39.23 | 0.84% | 1,964 |
| Jun 13, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.79 | -2.35% | 68 |
| Jun 12, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.73 | -0.21% | 246 |
| Jun 11, 2025 | 40.04 | 40.04 | 39.92 | 39.92 | 39.81 | -0.31% | 198 |
| Jun 10, 2025 | 40.13 | 40.13 | 39.95 | 40.05 | 39.93 | 0.69% | 1,858 |
| Jun 9, 2025 | 39.73 | 39.89 | 39.73 | 39.77 | 39.66 | 0.59% | 15,100 |
| Jun 6, 2025 | 39.58 | 39.58 | 39.54 | 39.54 | 39.43 | 1.57% | 472 |
| Jun 5, 2025 | 38.97 | 38.97 | 38.93 | 38.93 | 38.82 | 0.08% | 2,776 |
| Jun 4, 2025 | 38.92 | 38.92 | 38.89 | 38.89 | 38.78 | -0.33% | 464 |
| Jun 3, 2025 | 38.39 | 39.14 | 38.39 | 39.02 | 38.91 | 1.83% | 302 |
| Jun 2, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.21 | -0.34% | 84 |
| May 30, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.34 | -0.49% | 221 |
| May 29, 2025 | 38.76 | 38.76 | 38.62 | 38.64 | 38.53 | 0.23% | 348 |
| May 28, 2025 | 38.58 | 38.58 | 38.55 | 38.55 | 38.44 | -1.04% | 629 |
| May 27, 2025 | 38.61 | 38.96 | 38.61 | 38.96 | 38.85 | 3.20% | 415 |
| May 23, 2025 | 37.20 | 37.75 | 37.20 | 37.75 | 37.64 | -0.91% | 999 |
| May 22, 2025 | 38.13 | 38.24 | 38.10 | 38.10 | 37.99 | -0.33% | 1,006 |
| May 21, 2025 | 38.29 | 38.29 | 38.20 | 38.22 | 38.11 | -2.61% | 1,646 |
| May 20, 2025 | 39.13 | 39.24 | 39.13 | 39.24 | 39.13 | -0.24% | 2,948 |
| May 19, 2025 | 39.20 | 39.34 | 39.17 | 39.34 | 39.23 | -0.27% | 1,067 |
| May 16, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.33 | 0.81% | 96 |
| May 15, 2025 | 38.69 | 39.13 | 38.69 | 39.13 | 39.02 | 0.57% | 1,361 |
| May 14, 2025 | 38.96 | 38.96 | 38.91 | 38.91 | 38.80 | -1.12% | 264 |
| May 13, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.24 | 0.77% | 510 |
| May 12, 2025 | 39.09 | 39.09 | 38.72 | 39.05 | 38.94 | 3.47% | 3,390 |
| May 9, 2025 | 37.62 | 37.74 | 37.59 | 37.74 | 37.63 | -0.03% | 1,201 |
| May 8, 2025 | 37.74 | 37.84 | 37.65 | 37.75 | 37.64 | 2.62% | 7,388 |
| May 7, 2025 | 36.85 | 36.85 | 36.75 | 36.79 | 36.68 | 0.04% | 561 |