Royce Quant Small-Cap Quality Value ETF (SQLV)

SQLV
🏛️ Vereinigte Staaten →
43.01
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 42.64 42.64 42.64 42.64 0.0M
2024-12-30 42.35 42.56 42.07 42.49 0.0M
2024-12-27 42.51 42.64 42.51 42.63 0.0M
2024-12-26 42.82 43.22 42.82 43.22 0.0M
2024-12-24 42.53 42.72 42.53 42.72 0.0M
2024-12-23 42.28 42.41 42.17 42.36 0.0M
2024-12-20 42.42 42.94 42.37 42.37 0.0M
2024-12-19 42.84 42.84 42.29 42.32 0.0M
2024-12-18 44.20 44.23 42.50 42.50 0.0M
2024-12-17 44.06 44.08 44.06 44.06 0.0M
2024-12-16 44.48 44.73 44.48 44.52 0.0M
2024-12-13 44.96 44.96 44.64 44.66 0.0M
2024-12-12 45.04 45.04 45.04 45.04 0.0M
2024-12-11 45.60 45.77 45.46 45.46 0.0M
2024-12-10 45.55 45.57 45.22 45.22 0.0M
2024-12-09 45.36 45.40 45.11 45.15 0.0M
2024-12-06 45.16 45.16 45.04 45.13 0.0M
2024-12-05 45.25 45.26 45.13 45.13 0.0M
2024-12-04 45.68 45.76 45.68 45.76 0.0M
2024-12-03 45.59 45.59 45.29 45.47 0.0M
2024-12-02 45.90 45.90 45.90 45.90 0.0M
2024-11-29 45.76 45.76 45.51 45.51 0.0M
2024-11-27 45.51 45.51 45.48 45.48 0.0M
2024-11-26 45.61 45.61 45.29 45.41 0.0M
2024-11-25 45.59 46.10 45.59 45.84 0.0M
2024-11-22 45.07 45.07 45.07 45.07 0.0M
2024-11-21 43.86 44.41 43.86 44.38 0.0M
2024-11-20 43.39 43.52 43.39 43.52 0.0M
2024-11-19 43.39 43.48 43.39 43.48 0.0M
2024-11-18 43.54 43.61 43.54 43.56 0.0M
2024-11-15 44.34 44.34 43.42 43.46 0.0M
2024-11-14 44.11 44.11 44.11 44.11 0.0M
2024-11-13 45.41 45.41 44.63 44.63 0.0M
2024-11-12 45.08 45.08 45.08 45.08 0.0M
2024-11-11 45.77 45.77 45.72 45.72 0.0M
2024-11-08 44.83 45.06 44.83 44.89 0.0M
2024-11-07 44.95 44.95 44.95 44.95 0.0M
2024-11-06 45.27 45.27 45.27 45.27 0.0M
2024-11-05 41.67 42.43 41.63 42.43 0.0M
2024-11-04 41.33 41.73 41.33 41.56 0.0M
2024-11-01 41.63 41.63 41.39 41.39 0.0M
2024-10-31 41.28 41.38 41.19 41.19 0.0M
2024-10-30 41.85 41.85 41.75 41.75 0.0M
2024-10-29 41.74 41.81 41.74 41.81 0.0M
2024-10-28 41.94 41.94 41.94 41.94 0.0M
2024-10-25 41.42 41.42 41.16 41.16 0.0M
2024-10-24 41.40 41.40 41.32 41.32 0.0M
2024-10-23 41.45 41.45 41.24 41.24 0.0M
2024-10-22 41.60 41.62 41.60 41.62 0.0M
2024-10-21 42.27 42.27 41.78 41.78 0.0M
2024-10-18 42.36 42.45 42.36 42.45 0.0M
2024-10-17 42.61 42.65 42.61 42.65 0.0M
2024-10-16 42.36 42.69 42.36 42.69 0.0M
2024-10-15 42.00 42.12 42.00 42.05 0.0M
2024-10-14 41.88 41.95 41.88 41.95 0.0M
2024-10-11 41.66 41.79 41.66 41.79 0.0M
2024-10-10 40.95 41.03 40.92 41.03 0.0M
2024-10-09 41.16 41.18 41.14 41.18 0.0M
2024-10-08 40.93 40.98 40.90 40.98 0.0M
2024-10-07 40.92 41.14 40.91 41.14 0.0M
2024-10-04 41.38 41.47 41.38 41.47 0.0M
2024-10-03 41.00 41.00 40.90 40.90 0.0M
2024-10-02 41.25 41.25 41.17 41.17 0.0M
2024-10-01 41.41 41.41 41.41 41.41 0.0M
2024-09-30 41.94 42.02 41.85 42.02 0.0M
2024-09-27 41.77 41.79 41.72 41.79 0.0M
2024-09-26 41.44 41.48 41.44 41.48 0.0M
2024-09-25 41.44 41.44 40.99 40.99 0.0M
2024-09-24 41.85 41.85 41.65 41.65 0.0M
2024-09-23 42.00 42.00 41.67 41.67 0.0M
2024-09-20 41.85 41.85 41.85 41.85 0.0M
2024-09-19 42.35 42.45 42.35 42.45 0.0M
2024-09-18 41.82 42.72 41.67 41.75 0.0M
2024-09-17 41.76 41.76 41.67 41.67 0.0M
2024-09-16 41.15 41.25 41.14 41.25 0.0M
2024-09-13 40.55 41.12 40.55 41.11 0.0M
2024-09-12 39.92 40.12 39.77 40.12 0.0M
2024-09-11 39.64 39.64 39.64 39.64 0.0M
2024-09-10 39.71 39.75 39.70 39.74 0.0M
2024-09-09 39.92 39.92 39.76 39.76 0.0M
2024-09-06 39.85 39.85 39.85 39.85 0.0M
2024-09-05 40.31 40.31 40.31 40.31 0.0M
2024-09-04 40.56 40.58 40.55 40.58 0.0M
2024-09-03 40.86 40.86 40.69 40.69 0.0M
2024-08-30 41.73 41.83 41.73 41.83 0.0M
2024-08-29 41.47 41.95 41.47 41.60 0.0M
2024-08-28 41.26 41.26 41.26 41.26 0.0M
2024-08-27 41.43 41.43 41.43 41.43 0.0M
2024-08-26 41.64 41.64 41.64 41.64 0.0M
2024-08-23 41.72 41.72 41.72 41.72 0.0M
2024-08-22 40.58 40.58 40.32 40.32 0.0M
2024-08-21 40.46 40.67 40.46 40.67 0.0M
2024-08-20 40.23 40.23 40.23 40.23 0.0M
2024-08-19 40.67 40.67 40.67 40.67 0.0M
2024-08-16 40.36 40.36 40.36 40.36 0.0M
2024-08-15 39.92 40.27 39.92 40.08 0.0M
2024-08-14 39.14 39.16 39.14 39.16 0.0M
2024-08-13 39.34 39.45 39.34 39.45 0.0M
2024-08-12 38.69 38.77 38.69 38.77 0.0M
2024-08-09 39.35 39.35 39.08 39.08 0.0M
2024-08-08 39.20 39.25 39.20 39.25 0.0M
2024-08-07 38.73 38.77 38.63 38.63 0.0M
2024-08-06 38.96 39.31 38.96 39.07 0.0M
2024-08-05 38.29 39.03 38.29 38.80 0.0M
2024-08-02 40.21 40.41 40.02 40.25 0.0M
2024-08-01 41.65 41.65 41.64 41.64 0.0M
2024-07-31 42.95 43.54 42.59 42.85 0.0M
2024-07-30 42.61 42.76 42.60 42.74 0.0M
2024-07-29 42.95 42.95 42.38 42.38 0.0M
2024-07-26 42.80 42.85 42.67 42.85 0.0M
2024-07-25 41.68 42.26 41.61 42.12 0.0M
2024-07-24 41.55 41.55 41.39 41.39 0.0M
2024-07-23 42.08 42.29 42.02 42.14 0.0M
2024-07-22 41.52 41.72 41.52 41.72 0.0M
2024-07-19 41.28 41.28 40.97 40.97 0.0M
2024-07-18 41.90 41.90 41.23 41.30 0.0M
2024-07-17 41.79 42.11 41.79 42.04 0.0M
2024-07-16 40.90 42.20 40.90 42.20 0.0M
2024-07-15 40.88 40.95 40.51 40.51 0.0M
2024-07-12 39.78 40.12 39.78 40.02 0.0M
2024-07-11 38.92 39.72 38.92 39.72 0.0M
2024-07-10 38.20 38.29 38.20 38.29 0.0M
2024-07-09 38.13 38.16 38.01 38.01 0.0M
2024-07-08 38.28 38.28 38.28 38.28 0.0M
2024-07-05 38.47 38.47 38.01 38.05 0.0M
2024-07-03 38.54 38.54 38.49 38.49 0.0M
2024-07-02 38.43 38.44 38.43 38.44 0.0M
2024-07-01 38.98 38.98 38.48 38.48 0.0M
2024-06-28 38.58 38.87 38.58 38.87 0.0M
2024-06-27 38.36 38.45 38.35 38.45 0.0M
2024-06-26 38.17 38.39 38.17 38.39 0.0M
2024-06-25 38.59 38.59 38.23 38.27 0.0M
2024-06-24 38.57 38.71 38.57 38.60 0.0M
2024-06-21 38.40 38.46 38.39 38.45 0.0M
2024-06-20 38.38 38.45 38.31 38.35 0.0M
2024-06-18 38.43 38.43 38.43 38.43 0.0M
2024-06-17 38.13 38.56 38.13 38.56 0.0M
2024-06-14 38.42 38.42 38.42 38.42 0.0M
2024-06-13 39.52 39.52 39.01 39.11 0.0M
2024-06-12 39.99 39.99 39.49 39.49 0.0M
2024-06-11 38.87 39.19 38.87 39.18 0.0M
2024-06-10 39.31 39.31 39.31 39.31 0.0M
2024-06-07 39.30 39.30 39.29 39.29 0.0M
2024-06-06 39.70 39.70 39.55 39.61 0.0M
2024-06-05 39.78 39.78 39.77 39.77 0.0M
2024-06-04 39.81 39.81 39.46 39.46 0.0M
2024-06-03 40.30 40.30 40.04 40.04 0.0M
2024-05-31 40.06 40.21 40.04 40.21 0.0M
2024-05-30 39.82 39.82 39.82 39.82 0.0M
2024-05-29 39.66 39.66 39.51 39.51 0.0M
2024-05-28 40.08 40.08 40.08 40.08 0.0M
2024-05-24 39.99 40.06 39.99 40.06 0.0M
2024-05-23 40.49 40.49 39.80 39.80 0.0M
2024-05-22 40.25 40.28 40.25 40.28 0.0M
2024-05-21 40.43 40.50 40.43 40.50 0.0M
2024-05-20 40.73 40.73 40.51 40.60 0.0M
2024-05-17 40.72 40.72 40.50 40.59 0.0M
2024-05-16 40.69 40.71 40.66 40.69 0.0M
2024-05-15 40.59 40.70 40.59 40.70 0.0M
2024-05-14 40.45 40.62 40.42 40.43 0.0M
2024-05-13 40.40 40.40 40.22 40.22 0.0M
2024-05-10 40.34 40.34 39.88 39.95 0.0M
2024-05-09 39.90 40.23 39.87 40.23 0.0M
2024-05-08 39.43 39.84 39.43 39.84 0.0M
2024-05-07 39.98 39.98 39.75 39.75 0.0M
2024-05-06 39.74 39.82 39.70 39.70 0.0M
2024-05-03 39.88 39.88 39.47 39.47 0.0M
2024-05-02 38.95 39.33 38.95 39.33 0.0M
2024-05-01 38.78 38.78 38.69 38.73 0.0M
2024-04-30 39.00 39.05 38.53 38.53 0.0M
2024-04-29 39.18 39.27 39.18 39.27 0.0M
2024-04-26 39.03 39.15 39.03 39.11 0.0M
2024-04-25 38.84 38.94 38.84 38.94 0.0M
2024-04-24 39.31 39.35 38.98 39.35 0.0M
2024-04-23 39.37 39.63 39.37 39.47 0.0M
2024-04-22 38.84 39.19 38.77 39.00 0.0M
2024-04-19 38.58 38.81 38.55 38.81 0.0M
2024-04-18 38.50 38.50 38.30 38.30 0.0M
2024-04-17 39.11 39.11 38.44 38.44 0.0M
2024-04-16 38.61 38.92 38.59 38.83 0.0M
2024-04-15 39.51 39.51 38.79 38.93 0.0M
2024-04-12 39.50 39.50 39.17 39.28 0.0M
2024-04-11 39.83 39.99 39.83 39.94 0.0M
2024-04-10 39.97 39.97 39.73 39.81 0.0M
2024-04-09 40.80 40.89 40.80 40.89 0.0M
2024-04-08 40.81 40.81 40.71 40.71 0.0M
2024-04-05 40.37 40.50 40.37 40.50 0.0M
2024-04-04 41.10 41.12 40.38 40.38 0.0M
2024-04-03 40.74 40.74 40.66 40.74 0.0M
2024-04-02 40.71 40.71 40.44 40.53 0.0M
2024-04-01 41.64 41.64 41.13 41.16 0.0M
2024-03-28 41.23 41.50 41.23 41.50 0.0M
2024-03-27 41.16 41.16 41.16 41.16 0.0M
2024-03-26 40.49 40.49 40.36 40.36 0.0M
2024-03-25 40.66 40.66 40.53 40.53 0.0M
2024-03-22 40.83 40.83 40.51 40.51 0.0M
2024-03-21 40.97 41.06 40.97 41.06 0.0M
2024-03-20 40.00 40.89 39.96 40.77 0.0M
2024-03-19 39.84 40.03 39.74 40.02 0.0M
2024-03-18 40.16 40.16 39.80 39.80 0.0M
2024-03-15 40.21 40.22 40.12 40.21 0.0M
2024-03-14 40.23 40.23 40.02 40.05 0.0M
2024-03-13 40.70 40.89 40.70 40.76 0.0M
2024-03-12 40.78 40.78 40.54 40.65 0.0M
2024-03-11 40.77 40.81 40.74 40.81 0.0M
2024-03-08 41.47 41.47 40.88 40.93 0.0M
2024-03-07 41.01 41.05 40.96 40.96 0.0M
2024-03-06 40.74 40.74 40.60 40.60 0.0M
2024-03-05 40.49 40.51 40.49 40.51 0.0M
2024-03-04 41.34 41.34 40.78 40.78 0.0M
2024-03-01 40.54 40.96 40.54 40.96 0.0M
2024-02-29 40.82 40.89 40.75 40.89 0.0M
2024-02-28 40.68 40.82 40.55 40.55 0.0M
2024-02-27 40.95 41.03 40.95 41.02 0.0M
2024-02-26 40.49 40.75 40.49 40.59 0.0M
2024-02-23 40.22 40.57 40.20 40.38 0.0M
2024-02-22 40.08 40.13 39.83 39.96 0.0M
2024-02-21 40.05 40.13 39.84 39.97 0.0M
2024-02-20 40.39 40.39 40.19 40.19 0.0M
2024-02-16 41.16 41.18 40.81 40.81 0.0M
2024-02-15 40.82 41.36 40.82 41.36 0.0M
2024-02-14 40.11 40.43 40.11 40.43 0.0M
2024-02-13 40.16 40.24 39.43 39.64 0.0M
2024-02-12 40.54 41.30 40.54 41.28 0.0M
2024-02-09 40.19 40.53 40.18 40.53 0.0M
2024-02-08 39.84 40.13 39.83 40.13 0.0M
2024-02-07 39.86 39.86 39.49 39.62 0.0M
2024-02-06 39.81 39.88 39.71 39.71 0.0M
2024-02-05 39.70 39.70 39.56 39.56 0.0M
2024-02-02 40.12 40.12 40.12 40.12 0.0M
2024-02-01 40.23 40.34 40.08 40.34 0.0M
2024-01-31 40.42 40.42 40.02 40.02 0.0M
2024-01-30 40.77 40.98 40.73 40.98 0.0M
2024-01-29 40.16 40.87 40.16 40.87 0.0M
2024-01-26 40.67 40.67 40.31 40.48 0.0M
2024-01-25 40.34 40.61 40.30 40.40 0.0M
2024-01-24 40.30 40.37 40.02 40.02 0.0M
2024-01-23 40.80 40.80 40.35 40.35 0.0M
2024-01-22 40.35 40.56 40.28 40.56 0.0M
2024-01-19 39.33 39.71 39.24 39.71 0.0M
2024-01-18 39.13 39.52 39.13 39.52 0.0M
2024-01-17 38.99 39.02 38.81 39.02 0.0M
2024-01-16 39.19 39.19 39.11 39.14 0.0M
2024-01-12 39.58 39.59 39.58 39.59 0.0M
2024-01-11 39.32 39.71 39.28 39.71 0.0M
2024-01-10 39.86 40.00 39.56 40.00 0.0M
2024-01-09 39.82 39.88 39.80 39.83 0.0M
2024-01-08 39.96 40.36 39.92 40.36 0.0M
2024-01-05 40.33 40.35 39.85 39.90 0.0M
2024-01-04 40.13 40.24 40.10 40.12 0.0M
2024-01-03 40.75 40.75 40.11 40.22 0.0M
2024-01-02 41.13 41.32 40.92 41.03 0.0M