Royce Quant Small-Cap Quality Value ETF - SQLV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	43.71	43.68	43.68	43.71	43.65	1,200
December 22, 2025	44.05	43.93	43.93	44.05	43.93	500
December 19, 2025	43.9	43.72	43.72	43.9	43.72	1,300
December 18, 2025	44.25	44.09	44.09	44.25	44.02	2,705
December 17, 2025	44.02	43.89	43.89	44.16	43.89	1,345
December 16, 2025	44.03	43.97	43.97	44.03	43.92	1,700
December 15, 2025	44.27	44.1	44.1	44.27	44.05	4,903
December 12, 2025	44.75	44.42	44.27	44.75	44.42	835
December 11, 2025	44.47	44.65	44.5	44.65	44.47	800
December 10, 2025	43.75	44.29	44.29	44.29	43.75	741
December 09, 2025	43.47	43.3	43.3	43.47	43.3	2,300
December 08, 2025	43.12	43.05	43.05	43.12	43.05	622
December 05, 2025	43.48	43.18	43.18	43.48	43.15	1,200
December 04, 2025	43.25	43.25	43.25	43.25	43.25	507
December 03, 2025	43.32	43.35	43.35	43.35	43.32	1,028
December 02, 2025	42.64	42.61	42.61	42.75	42.61	1,000
December 01, 2025	42.29	42.58	42.58	42.62	42.29	1,127
November 28, 2025	42.72	42.72	42.72	42.72	42.72	18,419
November 26, 2025	42.53	42.68	42.68	42.73	42.53	18,500
November 25, 2025	41.74	42.49	42.49	42.49	41.74	800
November 24, 2025	41.6	41.54	41.54	41.6	41.54	1,400
November 21, 2025	39.99	41.23	41.23	41.43	39.99	1,100
November 20, 2025	40.94	39.95	39.95	40.94	39.95	800
November 19, 2025	40.38	40.38	40.38	40.38	40.38	149
November 18, 2025	40.59	40.63	40.63	40.63	40.59	936
November 17, 2025	41.37	40.57	40.57	41.37	40.57	1,600
November 14, 2025	41.5	41.49	41.49	41.5	41.49	607
November 13, 2025	41.73	41.62	41.62	41.73	41.62	300
November 12, 2025	42.4	42.19	42.19	42.56	42.19	161
November 11, 2025	42.17	42.17	42.17	42.17	42.17	200
November 10, 2025	41.52	41.92	41.92	41.92	41.52	1,800
November 07, 2025	41.3	41.51	41.51	41.51	41.26	2,300
November 06, 2025	41.69	41.4	41.4	41.69	41.4	2,100
November 05, 2025	41.49	41.89	41.89	41.89	41.49	333
November 04, 2025	41.32	41.42	41.42	41.45	41.32	910
November 03, 2025	41.72	41.63	41.63	41.72	41.41	425
October 31, 2025	41.67	41.75	41.75	41.79	41.67	2,700
October 30, 2025	41.56	41.56	41.56	41.56	41.56	100
October 29, 2025	42.35	41.69	41.69	42.39	41.69	1,193
October 28, 2025	42.43	42.38	42.38	42.43	42.38	300
October 27, 2025	42.86	42.55	42.55	42.86	42.55	422
October 24, 2025	42.85	42.76	42.76	42.85	42.76	600
October 23, 2025	42.26	42.44	42.44	42.51	42.26	303
October 22, 2025	42.04	42.1	42.1	42.1	42.04	846
October 21, 2025	42.04	42.39	42.39	42.39	42.04	1,000
October 20, 2025	41.76	42.09	42.09	42.15	41.76	1,300
October 17, 2025	41.4	41.44	41.44	41.54	41.31	73,234
October 16, 2025	41.44	41.54	41.54	41.54	41.43	1,267
October 15, 2025	42.32	42.19	42.19	42.32	42.02	2,546
October 14, 2025	41.58	42.13	42.13	42.13	41.58	1,700
October 13, 2025	41.32	41.47	41.47	41.47	41.32	605
October 10, 2025	41.26	40.68	40.68	41.26	40.68	1,804
October 09, 2025	42.28	42.08	42.08	42.28	42.07	1,400
October 08, 2025	42.53	42.56	42.56	42.56	42.52	717
October 07, 2025	42.35	42.35	42.35	42.39	42.35	900
October 06, 2025	43.3	42.86	42.86	43.3	42.86	2,205
October 03, 2025	43.33	43.09	43.09	43.33	43.09	926
October 02, 2025	42.84	42.61	42.61	42.84	42.61	2,841
October 01, 2025	42.6	42.8	42.8	42.86	42.6	4,500
September 30, 2025	42.74	42.74	42.74	42.74	42.74	400

Royce Quant Small-Cap Quality Value ETF (SQLV) NASDAQ