Royce Quant Small-Cap Quality Value ETF (SQLV)

SQLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	52.07	52.11	52.07	52.07	52.07	-0.03%	174
Jun 29, 2026	52.06	52.08	52.06	52.08	52.08	0.32%	652
Jun 26, 2026	50.51	51.92	50.51	51.92	51.92	2.66%	697
Jun 25, 2026	50.89	50.89	50.46	50.57	50.57	-0.09%	1,106
Jun 24, 2026	50.64	50.64	50.62	50.62	50.62	1.27%	444
Jun 23, 2026	49.30	49.98	49.30	49.98	49.98	0.83%	1,334
Jun 22, 2026	50.04	50.04	49.50	49.57	49.57	-0.60%	1,200
Jun 18, 2026	49.80	49.94	49.65	49.87	49.87	0.96%	2,704
Jun 17, 2026	50.04	50.07	49.33	49.39	49.39	-1.22%	4,225
Jun 16, 2026	50.43	50.43	50.01	50.01	50.01	-0.03%	2,195
Jun 15, 2026	50.81	50.81	50.02	50.02	50.02	-0.88%	1,385
Jun 12, 2026	50.40	50.78	50.40	50.59	50.47	0.49%	481
Jun 11, 2026	49.69	50.34	49.69	50.34	50.22	1.75%	657
Jun 10, 2026	49.48	49.89	49.45	49.47	49.35	-0.15%	1,218
Jun 9, 2026	49.87	49.87	49.25	49.55	49.43	1.02%	360
Jun 8, 2026	49.09	49.24	49.05	49.05	48.93	0.90%	566
Jun 5, 2026	49.21	49.21	48.48	48.62	48.50	-1.54%	875
Jun 4, 2026	49.04	49.38	49.04	49.38	49.26	1.67%	415
Jun 3, 2026	48.55	48.63	48.55	48.56	48.45	-1.66%	935
Jun 2, 2026	49.37	49.38	49.37	49.38	49.26	0.16%	385
Jun 1, 2026	48.77	49.31	48.77	49.31	49.18	0.52%	2,131
May 29, 2026	49.36	49.36	49.05	49.05	48.93	-0.46%	2,445
May 28, 2026	49.22	49.27	49.22	49.27	49.15	0.21%	820
May 27, 2026	49.03	49.17	49.03	49.17	49.05	0.55%	755
May 26, 2026	48.72	48.90	48.69	48.90	48.78	1.14%	3,013
May 22, 2026	48.05	48.36	48.05	48.35	48.23	1.16%	478
May 21, 2026	47.28	47.80	47.28	47.80	47.68	0.49%	1,452
May 20, 2026	47.33	47.56	47.33	47.56	47.45	1.86%	914
May 19, 2026	46.74	46.90	46.70	46.70	46.58	-0.98%	1,321
May 18, 2026	47.20	47.20	47.16	47.16	47.04	0.88%	1,384
May 15, 2026	46.88	47.04	46.69	46.74	46.63	-1.23%	2,319
May 14, 2026	47.30	47.62	47.30	47.33	47.21	0.18%	524
May 13, 2026	47.14	47.24	47.02	47.24	47.12	-0.52%	731
May 12, 2026	47.35	47.49	47.31	47.49	47.37	-0.74%	678
May 11, 2026	48.31	48.31	47.84	47.84	47.73	-1.50%	360
May 8, 2026	48.07	48.57	48.03	48.57	48.45	0.24%	1,341
May 7, 2026	48.45	48.45	48.45	48.45	48.33	0.11%	510
May 6, 2026	48.33	48.40	48.32	48.40	48.28	0.23%	798
May 5, 2026	47.86	48.29	47.86	48.29	48.17	1.16%	1,206
May 4, 2026	47.86	47.90	47.68	47.73	47.62	-1.01%	4,732
May 1, 2026	48.24	48.24	48.12	48.22	48.10	0.30%	693
Apr 30, 2026	47.26	48.07	47.26	48.07	47.96	1.42%	5,593
Apr 29, 2026	48.05	48.05	47.35	47.40	47.28	-1.49%	1,366
Apr 28, 2026	48.14	48.14	48.12	48.12	48.00	0.28%	789
Apr 27, 2026	47.99	47.99	47.99	47.99	47.87	0.43%	256
Apr 24, 2026	47.55	47.78	47.55	47.78	47.66	0.27%	1,141
Apr 23, 2026	47.80	47.80	47.65	47.65	47.53	-0.69%	623
Apr 22, 2026	47.98	47.98	47.98	47.98	47.86	0.34%	232
Apr 21, 2026	47.82	47.82	47.82	47.82	47.70	-0.69%	245
Apr 20, 2026	48.15	48.15	48.15	48.15	48.03	0.47%	328

Data Source: S&P Global Market Intelligence Last updated: Jun 30, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 30, 2026

Data Sources Report a data error

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.