Royce Quant Small-Cap Quality Value ETF (SQLV) Historical Stock Data
39.75 ↑0.05 (0.12%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SQLV is down -0.23% a day on average. There have been 14 days where Royce Quant Small-Cap Quality Value ETF closed green and 16 days where SQLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 39.98 | 39.75 | ↓$0.22 (-0.56%) | 39.75 | 39.98 | 1.88K |
| 2024-05-06 | 39.82 | 39.70 | ↓$0.11 (-0.29%) | 39.70 | 39.82 | 1.76K |
| 2024-05-03 | 39.88 | 39.47 | ↓$0.41 (-1.02%) | 39.47 | 39.88 | 1.05K |
| 2024-05-02 | 38.95 | 39.33 | ↑$0.38 (0.98%) | 38.95 | 39.33 | 398 |
| 2024-05-01 | 38.78 | 38.73 | ↓$0.05 (-0.13%) | 38.69 | 38.78 | 1.41K |
| 2024-04-30 | 39.00 | 38.53 | ↓$0.47 (-1.22%) | 38.53 | 39.05 | 3.95K |
| 2024-04-29 | 39.18 | 39.27 | ↑$0.09 (0.22%) | 39.18 | 39.27 | 495 |
| 2024-04-26 | 39.03 | 39.11 | ↑$0.08 (0.20%) | 39.03 | 39.15 | 3.06K |
| 2024-04-25 | 38.84 | 38.94 | ↑$0.10 (0.25%) | 38.84 | 38.94 | 651 |
| 2024-04-24 | 39.31 | 39.35 | ↑$0.04 (0.11%) | 38.98 | 39.35 | 26.87K |
| 2024-04-23 | 39.49 | 39.47 | ↓$0.02 (-0.06%) | 39.47 | 39.63 | 2.60K |
| 2024-04-22 | 38.84 | 39.00 | ↑$0.16 (0.42%) | 38.77 | 39.08 | 33.71K |
| 2024-04-19 | 38.58 | 38.81 | ↑$0.23 (0.60%) | 38.55 | 38.81 | 1.56K |
| 2024-04-18 | 38.50 | 38.30 | ↓$0.20 (-0.53%) | 38.30 | 38.50 | 747 |
| 2024-04-17 | 39.10 | 38.44 | ↓$0.66 (-1.69%) | 38.44 | 39.10 | 719 |
| 2024-04-16 | 38.61 | 38.83 | ↑$0.22 (0.56%) | 38.59 | 38.92 | 1.66K |
| 2024-04-15 | 39.51 | 38.93 | ↓$0.58 (-1.47%) | 38.79 | 39.51 | 2.82K |
| 2024-04-12 | 39.50 | 39.28 | ↓$0.22 (-0.55%) | 39.18 | 39.50 | 6.86K |
| 2024-04-11 | 39.83 | 39.94 | ↑$0.11 (0.27%) | 39.83 | 39.99 | 1.11K |
| 2024-04-10 | 39.97 | 39.81 | ↓$0.16 (-0.40%) | 39.81 | 39.97 | 1.86K |
| 2024-04-09 | 40.80 | 40.89 | ↑$0.09 (0.23%) | 40.80 | 40.89 | 1.15K |
| 2024-04-08 | 40.81 | 40.71 | ↓$0.10 (-0.26%) | 40.71 | 40.81 | 320 |
| 2024-04-05 | 40.37 | 40.50 | ↑$0.13 (0.32%) | 40.37 | 40.50 | 506 |
| 2024-04-04 | 41.09 | 40.38 | ↓$0.71 (-1.73%) | 40.38 | 41.09 | 2.86K |
| 2024-04-03 | 40.74 | 40.74 | ↑$0.00 (0.01%) | 40.74 | 40.74 | 2.29K |
| 2024-04-02 | 40.71 | 40.53 | ↓$0.18 (-0.44%) | 40.44 | 40.71 | 1K |
| 2024-04-01 | 41.64 | 41.16 | ↓$0.48 (-1.16%) | 41.16 | 41.64 | 2.60K |
| 2024-03-28 | 41.23 | 41.50 | ↑$0.27 (0.66%) | 41.23 | 41.50 | 4.43K |
| 2024-03-27 | 41.16 | 41.16 | ↑$0.00 (0.00%) | 41.16 | 41.16 | 190 |
| 2024-03-26 | 40.44 | 40.36 | ↓$0.08 (-0.19%) | 40.36 | 40.48 | 1.07K |
Create an account or log in to view more rows.
$SQLV holding and buying these dips is so easy.
$SQLV Bull trap
$SQLV Wish I shorted
$SQLV LOADING UP HERE!
$SQLV Market is down
No worries
$SQLV I need a smoke after this trade
$SQLV nearing a decent swing entry point
$SQLV hang tight
ignore fud and buy dips if you can
everyone be okay????
$SQLV cup and handle forming
$SQLV I love you!