Royce Quant Small-Cap Quality Value ETF (SQLV)

SQLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	43.68	43.68	43.45	43.53	43.41	0.07%	241
Aug 27, 2025	43.50	43.50	43.50	43.50	43.38	0.77%	81
Aug 26, 2025	43.15	43.19	43.15	43.17	43.05	0.17%	635
Aug 25, 2025	43.09	43.09	43.09	43.09	42.98	-0.79%	166
Aug 22, 2025	43.44	43.44	43.44	43.44	43.32	4.12%	235
Aug 21, 2025	41.72	41.72	41.72	41.72	41.61	0.21%	45
Aug 20, 2025	41.63	41.63	41.63	41.63	41.52	-0.67%	148
Aug 19, 2025	41.91	41.91	41.91	41.91	41.80	-0.19%	100
Aug 18, 2025	41.98	41.99	41.98	41.99	41.88	0.34%	634
Aug 15, 2025	42.08	42.08	41.85	41.85	41.73	-0.63%	116
Aug 14, 2025	42.11	42.11	42.11	42.11	42.00	-1.36%	130
Aug 13, 2025	42.68	42.69	42.68	42.69	42.58	2.10%	171
Aug 12, 2025	41.30	41.81	41.30	41.81	41.70	3.29%	874
Aug 11, 2025	40.46	40.48	40.46	40.48	40.37	0.16%	469
Aug 8, 2025	40.37	40.53	40.37	40.42	40.31	0.50%	563
Aug 7, 2025	40.36	40.36	40.07	40.22	40.11	-0.39%	1,900

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.