Royce Quant Small-Cap Quality Value ETF (SQLV)
NASDAQ: SQLV · Real-Time Price · USD
48.12
+0.13 (0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
48.12
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
SQLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.14 | 48.14 | 48.12 | 47.78 | 47.78 | -0.43% | 789 |
| Apr 27, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.98 | 0.43% | 256 |
| Apr 24, 2026 | 47.55 | 47.78 | 47.55 | 47.78 | 47.78 | 0.27% | 1,141 |
| Apr 23, 2026 | 47.80 | 47.80 | 47.65 | 47.65 | 47.65 | -0.69% | 623 |
| Apr 22, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.34% | 232 |
| Apr 21, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.69% | 245 |
| Apr 20, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.47% | 328 |
| Apr 17, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 2.21% | 69 |
| Apr 16, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.33% | 50 |
| Apr 15, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.12% | 152 |
| Apr 14, 2026 | 46.71 | 46.71 | 46.68 | 46.68 | 46.67 | 0.77% | 499 |
| Apr 13, 2026 | 45.64 | 46.32 | 45.64 | 46.32 | 46.32 | 1.40% | 1,504 |
| Apr 10, 2026 | 45.63 | 45.68 | 45.63 | 45.68 | 45.68 | -0.92% | 620 |
| Apr 9, 2026 | 45.59 | 46.10 | 45.59 | 46.10 | 46.10 | 0.76% | 467 |
| Apr 8, 2026 | 46.06 | 46.06 | 45.76 | 45.76 | 45.76 | 2.04% | 614 |
| Apr 7, 2026 | 44.82 | 44.84 | 44.82 | 44.84 | 44.84 | 0.17% | 424 |
| Apr 6, 2026 | 44.69 | 44.76 | 44.68 | 44.76 | 44.76 | 0.60% | 1,166 |
| Apr 2, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.34% | 290 |
| Apr 1, 2026 | 44.29 | 44.35 | 44.29 | 44.35 | 44.35 | 0.63% | 224 |
| Mar 31, 2026 | 44.03 | 44.07 | 43.71 | 44.07 | 44.07 | 1.41% | 709 |
| Mar 30, 2026 | 43.86 | 43.86 | 43.43 | 43.46 | 43.46 | -0.05% | 2,479 |
| Mar 27, 2026 | 43.74 | 43.74 | 43.48 | 43.48 | 43.48 | -1.80% | 472 |
| Mar 26, 2026 | 44.26 | 44.28 | 44.25 | 44.28 | 44.28 | -0.52% | 615 |
| Mar 25, 2026 | 44.14 | 44.51 | 44.14 | 44.51 | 44.51 | 0.95% | 669 |
| Mar 24, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.44% | 148 |
| Mar 23, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 2.34% | 367 |
| Mar 20, 2026 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | -1.21% | 341 |
| Mar 19, 2026 | 42.79 | 43.42 | 42.79 | 43.42 | 43.42 | 0.52% | 756 |
| Mar 18, 2026 | 43.48 | 43.54 | 43.19 | 43.19 | 43.19 | -1.57% | 660 |
| Mar 17, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 0.52% | 218 |
| Mar 16, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.40% | 78 |
| Mar 13, 2026 | 43.66 | 43.71 | 43.40 | 43.47 | 43.36 | 0.09% | 1,362 |
| Mar 12, 2026 | 43.69 | 43.69 | 43.44 | 43.44 | 43.32 | -1.64% | 5,490 |
| Mar 11, 2026 | 44.11 | 44.16 | 44.01 | 44.16 | 44.04 | -0.19% | 2,389 |
| Mar 10, 2026 | 44.26 | 44.35 | 44.25 | 44.25 | 44.13 | -0.43% | 944 |
| Mar 9, 2026 | 43.56 | 44.48 | 43.56 | 44.44 | 44.32 | - | 5,401 |
| Mar 6, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.32 | -1.84% | 214 |
| Mar 5, 2026 | 45.29 | 45.29 | 45.27 | 45.27 | 45.15 | -1.51% | 271 |
| Mar 4, 2026 | 46.05 | 46.08 | 45.97 | 45.97 | 45.84 | 0.87% | 720 |
| Mar 3, 2026 | 44.70 | 45.60 | 44.70 | 45.57 | 45.45 | -0.70% | 5,010 |
| Mar 2, 2026 | 45.59 | 45.91 | 45.59 | 45.89 | 45.77 | 0.67% | 7,043 |
| Feb 27, 2026 | 45.54 | 45.59 | 45.54 | 45.59 | 45.47 | -1.60% | 362 |
| Feb 26, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.20 | 0.43% | 240 |
| Feb 25, 2026 | 45.90 | 46.13 | 45.90 | 46.13 | 46.01 | 0.67% | 253 |
| Feb 24, 2026 | 45.76 | 45.82 | 45.76 | 45.82 | 45.70 | 1.02% | 919 |
| Feb 23, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.24 | -2.24% | 3,092 |
| Feb 20, 2026 | 46.02 | 46.57 | 46.02 | 46.40 | 46.28 | 0.55% | 13,920 |
| Feb 19, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.02 | -0.11% | 274 |
| Feb 18, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.07 | 0.40% | 187 |
| Feb 17, 2026 | 45.59 | 46.01 | 45.56 | 46.01 | 45.89 | -0.13% | 748 |