Royce Quant Small-Cap Quality Value ETF (SQLV)
NASDAQ: SQLV · Real-Time Price · USD
52.39
+0.81 (1.58%)
At close: Oct 15, 2026, 4:00 PM EDT
52.54
+0.15 (0.29%)
After-hours: Oct 15, 2026, 4:15 PM EDT
SQLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 51.99 | 52.51 | 51.99 | 52.39 | 52.39 | 1.59% | 4,133 |
| Oct 14, 2026 | 51.81 | 51.81 | 51.45 | 51.57 | 51.57 | -1.21% | 7,139 |
| Oct 13, 2026 | 52.48 | 52.48 | 52.14 | 52.20 | 52.20 | 0.48% | 1,386 |
| Oct 12, 2026 | 51.90 | 52.05 | 51.90 | 51.95 | 51.95 | 0.39% | 3,421 |
| Oct 9, 2026 | 51.74 | 51.91 | 51.74 | 51.75 | 51.75 | -0.04% | 2,415 |
| Oct 8, 2026 | 51.43 | 51.78 | 51.09 | 51.77 | 51.77 | 0.88% | 3,848 |
| Oct 7, 2026 | 51.16 | 51.43 | 51.16 | 51.32 | 51.32 | -0.64% | 2,449 |
| Oct 6, 2026 | 51.79 | 51.80 | 51.62 | 51.65 | 51.65 | -0.13% | 1,516 |
| Oct 5, 2026 | 51.67 | 51.84 | 51.67 | 51.72 | 51.72 | 0.64% | 999 |
| Oct 2, 2026 | 51.62 | 51.68 | 51.39 | 51.39 | 51.39 | 0.33% | 7,231 |
| Oct 1, 2026 | 50.77 | 51.34 | 50.58 | 51.22 | 51.22 | 0.69% | 65,672 |
| Sep 30, 2026 | 51.13 | 51.13 | 50.87 | 50.87 | 50.87 | -0.37% | 1,374 |
| Sep 29, 2026 | 51.16 | 51.16 | 50.86 | 51.06 | 51.06 | -0.41% | 2,247 |
| Sep 28, 2026 | 51.43 | 51.49 | 51.23 | 51.27 | 51.27 | -0.73% | 4,584 |
| Sep 25, 2026 | 51.45 | 51.68 | 51.45 | 51.65 | 51.65 | 0.31% | 4,597 |
| Sep 24, 2026 | 51.58 | 51.58 | 51.16 | 51.49 | 51.49 | -0.04% | 6,360 |
| Sep 23, 2026 | 51.91 | 51.91 | 51.51 | 51.51 | 51.51 | -1.47% | 1,469 |
| Sep 22, 2026 | 52.43 | 52.46 | 52.13 | 52.28 | 52.28 | 0.42% | 10,937 |
| Sep 21, 2026 | 52.29 | 52.29 | 52.02 | 52.06 | 52.06 | 0.16% | 12,761 |
| Sep 18, 2026 | 51.95 | 52.02 | 51.87 | 51.98 | 51.98 | -0.85% | 6,837 |
| Sep 17, 2026 | 53.20 | 53.20 | 52.42 | 52.42 | 52.42 | -0.27% | 1,533 |
| Sep 16, 2026 | 52.90 | 52.90 | 52.37 | 52.56 | 52.56 | -0.48% | 9,594 |
| Sep 15, 2026 | 52.78 | 52.95 | 52.75 | 52.82 | 52.82 | -0.46% | 2,329 |
| Sep 14, 2026 | 52.80 | 53.34 | 52.80 | 53.06 | 53.06 | 0.35% | 24,837 |
| Sep 11, 2026 | 53.00 | 53.08 | 52.95 | 53.03 | 52.88 | 0.65% | 2,278 |
| Sep 10, 2026 | 52.78 | 52.78 | 52.63 | 52.69 | 52.54 | -0.56% | 2,062 |
| Sep 9, 2026 | 53.20 | 53.20 | 52.94 | 52.99 | 52.83 | -1.04% | 1,441 |
| Sep 8, 2026 | 53.69 | 53.78 | 53.54 | 53.54 | 53.39 | -1.43% | 3,188 |
| Sep 4, 2026 | 54.10 | 54.36 | 54.10 | 54.32 | 54.17 | 0.18% | 1,709 |
| Sep 3, 2026 | 54.38 | 54.38 | 54.22 | 54.22 | 54.07 | 0.06% | 1,165 |
| Sep 2, 2026 | 54.37 | 54.39 | 54.19 | 54.19 | 54.04 | 1.43% | 2,354 |
| Sep 1, 2026 | 53.75 | 53.75 | 53.42 | 53.43 | 53.28 | -1.20% | 4,424 |
| Aug 31, 2026 | 54.15 | 54.15 | 54.07 | 54.08 | 53.92 | -0.70% | 923 |
| Aug 28, 2026 | 54.75 | 54.75 | 54.46 | 54.46 | 54.30 | -0.01% | 977 |
| Aug 27, 2026 | 54.31 | 54.59 | 54.31 | 54.46 | 54.31 | 0.05% | 3,079 |
| Aug 26, 2026 | 54.49 | 54.60 | 54.38 | 54.44 | 54.28 | -0.24% | 1,447 |
| Aug 25, 2026 | 54.37 | 54.57 | 54.31 | 54.57 | 54.41 | 0.30% | 6,581 |
| Aug 24, 2026 | 54.69 | 54.85 | 54.40 | 54.40 | 54.25 | -0.38% | 1,014 |
| Aug 21, 2026 | 54.66 | 54.66 | 54.49 | 54.61 | 54.45 | 0.62% | 2,236 |
| Aug 20, 2026 | 54.37 | 54.45 | 54.27 | 54.27 | 54.12 | -0.85% | 2,737 |
| Aug 19, 2026 | 54.89 | 55.15 | 54.74 | 54.74 | 54.58 | 0.43% | 1,341 |
| Aug 18, 2026 | 54.51 | 54.77 | 54.50 | 54.50 | 54.34 | 0.04% | 1,856 |
| Aug 17, 2026 | 54.93 | 54.93 | 54.47 | 54.48 | 54.32 | -1.15% | 2,969 |
| Aug 14, 2026 | 55.09 | 55.14 | 55.05 | 55.11 | 54.95 | - | 2,386 |
| Aug 13, 2026 | 55.01 | 55.13 | 54.65 | 55.11 | 54.95 | 1.13% | 817 |
| Aug 12, 2026 | 54.33 | 54.49 | 54.18 | 54.49 | 54.34 | -0.09% | 713 |
| Aug 11, 2026 | 54.56 | 54.86 | 54.54 | 54.54 | 54.38 | -0.08% | 4,356 |
| Aug 10, 2026 | 54.76 | 54.76 | 54.57 | 54.59 | 54.43 | -0.55% | 5,323 |
| Aug 7, 2026 | 54.76 | 54.89 | 54.76 | 54.89 | 54.73 | 1.18% | 1,106 |
| Aug 6, 2026 | 54.73 | 54.73 | 54.19 | 54.25 | 54.09 | -0.92% | 4,669 |