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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.02	46.4	46.4	46.57	46.02	13,920
February 19, 2026	46.14	46.14	46.14	46.14	46.14	300
February 18, 2026	46.2	46.2	46.2	46.2	46.2	200
February 17, 2026	45.59	46.01	46.01	46.01	45.56	748
February 13, 2026	46.07	46.07	46.07	46.07	46.01	900
February 12, 2026	45.45	45.43	45.43	45.49	45.21	2,300
February 11, 2026	46.07	46.19	46.19	46.22	46.07	1,330
February 10, 2026	46.47	46.47	46.47	46.47	46.47	200
February 09, 2026	46.11	46.28	46.28	46.28	46.08	2,300
February 06, 2026	46.44	46.59	46.59	46.6	46.44	700
February 05, 2026	45.47	45.47	45.47	45.47	45.47	200
February 04, 2026	46.04	45.98	45.98	46.04	45.98	403
February 03, 2026	45.72	45.34	45.34	45.72	44.97	1,918
February 02, 2026	45.88	45.73	45.73	45.88	45.73	800
January 30, 2026	44.77	45.01	45.01	45.01	44.68	510
January 29, 2026	44.87	44.87	44.87	44.87	44.87	500
January 28, 2026	44.49	44.49	44.49	44.49	44.49	237
January 27, 2026	45.01	44.88	44.88	45.01	44.69	800
January 26, 2026	44.94	45.08	45.08	45.08	44.94	400
January 23, 2026	45.39	45.15	45.15	45.39	45.15	448
January 22, 2026	46.26	46	46	46.26	45.98	746
January 21, 2026	45.07	45.69	45.69	45.69	45.07	936
January 20, 2026	44.53	44.58	44.58	44.79	44.53	1,342
January 16, 2026	45.23	45.18	45.18	45.23	45.18	2,800
January 15, 2026	45.48	45.48	45.48	45.48	45.48	300
January 14, 2026	44.85	44.96	44.96	44.96	44.85	600
January 13, 2026	45.17	44.74	44.74	45.18	44.7	359
January 12, 2026	44.95	45	45	45	44.95	1,249
January 09, 2026	44.55	44.97	44.97	45.02	44.55	520
January 08, 2026	44.21	44.83	44.83	45.01	44.21	611
January 07, 2026	44.18	44.11	44.11	44.18	44.11	300
January 06, 2026	44.09	44.32	44.32	44.32	44.09	400
January 05, 2026	43.64	43.72	43.72	44.03	43.64	2,210
January 02, 2026	43.36	43.04	43.04	43.36	43.04	500
December 31, 2025	43.18	43.18	43.18	43.18	43.18	200
December 30, 2025	43.69	43.53	43.53	43.69	43.53	3,900
December 29, 2025	43.71	43.69	43.69	43.72	43.69	1,100
December 26, 2025	43.83	43.88	43.88	43.88	43.83	438
December 24, 2025	43.91	43.91	43.91	43.91	43.91	120
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

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