Royce Quant Small-Cap Quality Value ETF (SQLV)

SQLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	45.72	45.72	44.97	44.97	-	-1.67%	1,847
Feb 2, 2026	45.88	45.88	45.73	45.73	45.73	1.60%	767
Jan 30, 2026	44.77	45.01	44.68	45.01	45.01	0.31%	510
Jan 29, 2026	44.87	44.87	44.87	44.87	44.87	0.86%	455
Jan 28, 2026	44.49	44.49	44.49	44.49	44.49	-0.86%	237
Jan 27, 2026	45.01	45.01	44.69	44.88	44.88	-0.45%	753
Jan 26, 2026	44.94	45.08	44.94	45.08	45.08	-0.16%	357
Jan 23, 2026	45.39	45.39	45.15	45.15	45.15	-1.83%	448
Jan 22, 2026	46.26	46.26	45.98	46.00	46.00	0.67%	746
Jan 21, 2026	45.07	45.69	45.07	45.69	45.69	2.49%	936
Jan 20, 2026	44.53	44.79	44.53	44.58	44.58	-1.31%	1,342
Jan 16, 2026	45.23	45.23	45.18	45.18	45.18	-0.67%	2,775
Jan 15, 2026	45.48	45.48	45.48	45.48	45.48	1.16%	281
Jan 14, 2026	44.85	44.96	44.85	44.96	44.96	0.49%	600
Jan 13, 2026	44.74	44.74	44.74	44.74	44.74	-0.57%	366
Jan 12, 2026	44.95	45.00	44.95	45.00	45.00	0.06%	1,249
Jan 9, 2026	44.55	45.02	44.55	44.97	44.97	0.32%	520
Jan 8, 2026	44.62	44.89	44.62	44.83	44.83	1.63%	1,159
Jan 7, 2026	44.18	44.18	44.11	44.11	44.11	-0.47%	293
Jan 6, 2026	44.09	44.32	44.09	44.32	44.32	1.37%	367
Jan 5, 2026	43.64	44.03	43.64	43.72	43.72	1.58%	2,210
Jan 2, 2026	43.36	43.36	43.04	43.04	43.04	-0.33%	493
Dec 31, 2025	43.18	43.18	43.18	43.18	43.18	-0.80%	153
Dec 30, 2025	43.69	43.69	43.53	43.53	43.53	-0.37%	3,868
Dec 29, 2025	43.71	43.72	43.69	43.69	43.69	-0.43%	1,075
Dec 26, 2025	43.83	43.88	43.83	43.88	43.88	-0.07%	438
Dec 24, 2025	43.91	43.91	43.91	43.91	43.91	0.52%	120
Dec 23, 2025	43.71	43.71	43.65	43.68	43.68	-0.56%	1,198
Dec 22, 2025	44.05	44.05	43.93	43.93	43.93	0.46%	455
Dec 19, 2025	43.90	43.90	43.72	43.72	43.72	-0.83%	1,261
Dec 18, 2025	44.25	44.25	44.02	44.09	44.09	0.45%	2,705
Dec 17, 2025	44.02	44.16	43.89	43.89	43.89	-0.18%	1,345
Dec 16, 2025	44.03	44.03	43.92	43.97	43.97	-0.29%	1,673
Dec 15, 2025	44.27	44.27	44.05	44.10	44.10	-0.70%	4,377
Dec 12, 2025	44.75	44.75	44.42	44.42	44.27	-0.53%	835
Dec 11, 2025	44.47	44.65	44.47	44.65	44.50	0.82%	775
Dec 10, 2025	43.75	44.29	43.75	44.29	44.14	2.28%	741
Dec 9, 2025	43.48	43.48	43.30	43.30	43.16	0.59%	2,287
Dec 8, 2025	43.12	43.12	43.05	43.05	42.90	-0.31%	622
Dec 5, 2025	43.48	43.48	43.15	43.18	43.04	-0.16%	1,182
Dec 4, 2025	43.25	43.25	43.25	43.25	43.11	-0.22%	507
Dec 3, 2025	43.32	43.35	43.32	43.35	43.20	1.72%	1,028
Dec 2, 2025	42.64	42.75	42.61	42.61	42.47	0.09%	995
Dec 1, 2025	42.29	42.62	42.29	42.58	42.43	-0.33%	1,127
Nov 28, 2025	42.72	42.72	42.72	42.72	42.58	0.10%	212
Nov 26, 2025	42.53	42.73	42.53	42.68	42.53	0.45%	18,458
Nov 25, 2025	41.74	42.49	41.74	42.49	42.35	2.28%	753
Nov 24, 2025	41.60	41.60	41.54	41.54	41.40	0.75%	1,381
Nov 21, 2025	39.99	41.43	39.99	41.23	41.09	3.20%	1,084
Nov 20, 2025	40.94	40.94	39.95	39.95	39.82	-1.06%	800

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.