Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Quantitative Valueshares ETF (NY: QVAL )

37.71 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 25.92 26.04 25.87 25.98 13,679 +0.13(+0.52%)
Jun 29, 2015 26.46 26.46 25.81 25.84 20,339 -0.75(-2.82%)
Jun 26, 2015 26.64 26.68 26.50 26.59 16,687 -0.06(-0.24%)
Jun 25, 2015 26.75 26.75 26.58 26.65 15,902 -0.10(-0.37%)
Jun 24, 2015 27.14 27.14 26.70 26.75 19,335 -0.30(-1.12%)
Jun 23, 2015 27.09 27.13 26.91 27.06 20,900 +0.07(+0.25%)
Jun 22, 2015 27.24 27.24 26.90 26.99 62,412 +0.18(+0.66%)
Jun 19, 2015 27.10 27.14 26.79 26.81 53,301 -0.13(-0.47%)
Jun 18, 2015 26.85 27.02 26.85 26.94 5,788 +0.22(+0.81%)
Jun 17, 2015 26.73 26.83 26.65 26.72 7,360 -0.06(-0.22%)
Jun 16, 2015 26.75 26.81 26.75 26.78 1,944 +0.11(+0.40%)
Jun 15, 2015 26.77 26.79 26.61 26.67 4,605 -0.20(-0.73%)
Jun 12, 2015 26.94 26.97 26.85 26.87 4,276 -0.14(-0.51%)
Jun 11, 2015 27.06 27.06 26.98 27.01 11,338 +0.06(+0.21%)
Jun 10, 2015 27.00 27.04 26.95 26.95 8,255 +0.26(+0.96%)
Jun 09, 2015 26.80 26.84 26.69 26.69 8,299 -0.09(-0.33%)
Jun 08, 2015 27.08 27.08 26.73 26.78 27,252 -0.19(-0.69%)
Jun 05, 2015 26.65 27.02 26.65 26.97 25,636 +0.12(+0.44%)
Jun 04, 2015 27.03 27.03 26.81 26.85 16,069 -0.30(-1.12%)
Jun 03, 2015 27.18 27.26 27.05 27.15 24,581 +0.10(+0.37%)
Jun 02, 2015 26.87 27.22 26.87 27.05 8,217 +0.18(+0.69%)
Jun 01, 2015 27.09 27.09 26.80 26.87 7,684 -0.07(-0.25%)
May 29, 2015 26.87 26.95 26.73 26.94 4,494 +0.08(+0.29%)
May 28, 2015 26.93 26.93 26.70 26.86 21,884 +0.01(+0.04%)
May 27, 2015 26.46 26.89 26.46 26.85 37,103 +0.16(+0.59%)
May 26, 2015 27.43 27.43 26.56 26.69 35,219 -0.52(-1.91%)
May 22, 2015 27.33 27.21 27.21 27.21 25,511 -0.08(-0.29%)
May 21, 2015 27.34 27.34 27.14 27.29 25,709 +0.15(+0.54%)
May 20, 2015 27.07 27.19 27.03 27.14 7,062 +0.08(+0.29%)
May 19, 2015 26.95 27.11 26.95 27.07 13,476 -0.21(-0.75%)
May 18, 2015 27.00 27.29 27.00 27.27 6,431 +0.21(+0.76%)
May 15, 2015 26.87 27.09 26.87 27.07 8,211 +0.10(+0.36%)
May 14, 2015 26.99 27.00 26.87 26.97 6,661 +0.12(+0.44%)
May 13, 2015 26.75 26.90 26.64 26.85 23,973 +0.10(+0.37%)
May 12, 2015 26.56 26.79 26.56 26.75 24,694 -0.08(-0.29%)
May 11, 2015 26.76 26.86 26.75 26.83 7,359 -0.16(-0.58%)
May 08, 2015 27.21 27.21 26.77 26.99 25,414 +0.27(+1.03%)
May 07, 2015 26.75 26.75 26.54 26.71 28,301 -0.14(-0.51%)
May 06, 2015 27.39 27.39 26.78 26.85 19,997 -0.21(-0.76%)
May 05, 2015 27.41 27.50 27.06 27.06 25,476 -0.29(-1.07%)
May 04, 2015 27.45 27.45 27.29 27.35 28,839 -0.08(-0.29%)
May 01, 2015 27.19 27.43 27.14 27.43 19,056 +0.40(+1.49%)
Apr 30, 2015 27.44 27.44 27.03 27.03 3,897 -0.27(-1.01%)
Apr 29, 2015 27.61 27.61 27.08 27.30 8,724 -0.04(-0.14%)
Apr 28, 2015 27.48 27.48 27.11 27.34 8,437 +0.07(+0.25%)
Apr 27, 2015 27.36 27.55 27.24 27.27 29,833 -0.05(-0.18%)
Apr 24, 2015 27.33 27.38 27.27 27.32 16,267 -0.29(-1.06%)
Apr 23, 2015 27.44 27.68 27.38 27.62 12,138 +0.30(+1.11%)
Apr 22, 2015 27.51 27.51 27.06 27.31 15,738 +0.12(+0.43%)
Apr 21, 2015 27.24 27.24 27.14 27.19 2,516 -0.08(-0.29%)
Apr 20, 2015 27.37 27.37 27.24 27.27 16,808 +0.18(+0.67%)
Apr 17, 2015 27.44 27.44 27.02 27.09 16,022 -0.40(-1.44%)
Apr 16, 2015 27.50 27.57 27.44 27.49 11,180 -0.04(-0.15%)
Apr 15, 2015 26.92 27.60 26.92 27.53 5,452 +0.35(+1.30%)
Apr 14, 2015 27.38 27.38 27.04 27.17 8,581 +0.04(+0.14%)
Apr 13, 2015 26.92 27.38 26.88 27.13 11,873 -0.34(-1.25%)
Apr 10, 2015 27.37 27.48 27.28 27.48 8,786 +0.17(+0.61%)
Apr 09, 2015 27.29 27.35 27.20 27.31 25,311 +0.17(+0.63%)
Apr 08, 2015 26.98 27.30 26.98 27.14 6,911 +0.03(+0.10%)
Apr 07, 2015 27.50 27.50 27.11 27.11 16,073 -0.16(-0.58%)
Apr 06, 2015 27.18 27.33 27.18 27.27 9,951 +0.39(+1.46%)
Apr 02, 2015 26.95 26.88 26.88 26.88 16,735 +0.07(+0.26%)
Apr 01, 2015 26.75 26.91 26.75 26.81 17,985 -0.12(-0.44%)
Mar 31, 2015 27.04 27.04 26.86 26.93 12,701 -0.11(-0.40%)
Mar 30, 2015 26.77 27.04 26.77 27.04 4,001 +0.35(+1.32%)
Mar 27, 2015 26.70 26.70 26.63 26.68 2,526 -0.04(-0.15%)
Mar 26, 2015 27.04 27.04 26.70 26.72 24,017 -0.21(-0.76%)
Mar 25, 2015 27.05 27.23 26.92 26.93 7,563 -0.25(-0.90%)
Mar 24, 2015 27.52 27.52 27.12 27.17 16,404 -0.09(-0.32%)
Mar 23, 2015 27.49 27.49 27.26 27.26 20,223 +0.04(+0.14%)
Mar 20, 2015 27.09 27.29 27.09 27.22 8,079 +0.22(+0.80%)
Mar 19, 2015 27.07 27.56 26.93 27.01 12,196 -0.16(-0.58%)
Mar 18, 2015 26.61 27.16 26.56 27.16 9,001 +0.54(+2.02%)
Mar 17, 2015 26.57 26.63 26.57 26.63 1,414 -0.07(-0.26%)
Mar 16, 2015 26.85 26.85 26.47 26.69 8,328 +0.29(+1.11%)
Mar 13, 2015 26.35 26.40 26.27 26.40 26,699 -0.16(-0.59%)
Mar 12, 2015 26.49 26.56 26.45 26.56 19,172 +0.22(+0.82%)
Mar 11, 2015 26.48 26.48 26.23 26.34 34,058 +0.01(+0.04%)
Mar 10, 2015 26.46 26.46 26.27 26.33 9,839 -0.38(-1.43%)
Mar 09, 2015 26.84 26.84 26.61 26.71 4,023 +0.18(+0.66%)
Mar 06, 2015 26.94 26.94 26.51 26.54 38,043 -0.40(-1.49%)
Mar 05, 2015 27.28 27.28 26.91 26.94 10,707 -0.09(-0.35%)
Mar 04, 2015 27.18 27.04 26.84 27.03 9,789 -0.00(-0.01%)
Mar 03, 2015 27.08 26.97 26.98 27.04 22,552 +0.07(+0.25%)
Mar 02, 2015 27.14 27.18 26.93 26.97 15,552 -0.09(-0.34%)
Feb 27, 2015 27.08 27.10 27.03 27.06 9,283 +0.09(+0.34%)
Feb 26, 2015 27.44 27.44 26.86 26.97 7,637 -0.10(-0.36%)
Feb 25, 2015 28.30 28.30 27.01 27.07 2,912 +0.12(+0.44%)
Feb 24, 2015 26.90 27.01 26.87 26.95 13,219 +0.14(+0.51%)
Feb 23, 2015 26.85 26.88 26.76 26.81 8,165 -0.02(-0.07%)
Feb 20, 2015 26.49 26.83 26.49 26.83 18,531 +0.14(+0.51%)
Feb 19, 2015 26.83 26.83 26.47 26.69 9,299 +0.13(+0.48%)
Feb 18, 2015 26.67 26.67 26.47 26.57 42,805 -0.12(-0.44%)
Feb 17, 2015 26.93 26.93 26.37 26.68 36,653 +0.19(+0.70%)
Feb 13, 2015 26.72 26.50 26.50 26.50 11,633 +0.21(+0.78%)
Feb 12, 2015 26.23 26.29 26.19 26.29 12,398 +0.16(+0.60%)
Feb 11, 2015 26.53 26.53 25.99 26.14 2,721 +0.01(+0.04%)
Feb 10, 2015 26.00 26.15 25.87 26.13 56,457 +0.12(+0.45%)
Feb 09, 2015 26.03 26.10 25.95 26.01 14,906 +0.12(+0.45%)
Feb 06, 2015 26.01 26.07 25.89 25.89 2,940 -0.03(-0.11%)
Feb 05, 2015 25.82 25.96 25.81 25.92 14,659 +0.26(+1.03%)
Feb 04, 2015 25.85 25.85 25.62 25.66 13,673 -0.20(-0.76%)
Feb 03, 2015 25.45 25.87 25.45 25.85 7,237 +0.58(+2.29%)
Feb 02, 2015 24.95 25.27 24.78 25.27 9,671 +0.32(+1.30%)
Jan 30, 2015 24.92 25.02 24.83 24.95 9,906 +0.03(+0.11%)
Jan 29, 2015 24.69 24.98 24.50 24.92 9,075 +0.12(+0.48%)
Jan 28, 2015 25.03 25.11 24.80 24.80 12,287 -0.47(-1.86%)
Jan 27, 2015 25.23 25.35 25.08 25.27 26,339 -0.19(-0.73%)
Jan 26, 2015 25.25 25.46 25.18 25.46 16,035 +0.13(+0.50%)
Jan 23, 2015 25.55 25.55 25.33 25.33 3,497 -0.20(-0.77%)
Jan 22, 2015 25.08 25.53 25.08 25.53 17,788 +0.40(+1.60%)
Jan 21, 2015 25.01 25.16 24.97 25.13 14,488 +0.30(+1.22%)
Jan 20, 2015 24.92 24.92 24.65 24.82 33,907 -0.02(-0.08%)
Jan 16, 2015 24.52 24.84 24.50 24.84 6,473 +0.24(+1.00%)
Jan 15, 2015 24.84 24.90 24.60 24.60 16,583 -0.26(-1.06%)
Jan 14, 2015 24.76 24.90 24.62 24.86 37,929 -0.08(-0.31%)
Jan 13, 2015 25.48 25.48 24.93 24.94 17,704 -0.22(-0.86%)
Jan 12, 2015 25.01 25.26 25.01 25.16 57,083 -0.19(-0.73%)
Jan 09, 2015 25.71 25.72 25.22 25.34 17,913 -0.10(-0.39%)
Jan 08, 2015 25.40 25.49 25.40 25.44 3,233 +0.44(+1.76%)
Jan 07, 2015 25.11 25.11 24.82 25.00 6,643 +0.25(+0.99%)
Jan 06, 2015 24.88 24.90 24.51 24.75 12,254 -0.12(-0.47%)
Jan 05, 2015 25.23 25.72 24.81 24.87 12,830 -0.44(-1.74%)
Jan 02, 2015 25.62 25.62 25.20 25.31 8,853 -0.15(-0.58%)
Dec 31, 2014 25.72 25.46 25.46 25.46 8,673 -0.21(-0.80%)
Dec 30, 2014 25.27 25.73 25.27 25.66 5,351 -0.11(-0.42%)
Dec 29, 2014 25.73 25.78 25.73 25.77 6,056 +0.04(+0.15%)
Dec 26, 2014 25.78 25.80 25.73 25.73 1,507 +0.04(+0.15%)
Dec 24, 2014 25.51 25.69 25.69 25.69 4,183 -0.04(-0.15%)
Dec 23, 2014 25.77 25.96 25.72 25.73 55,920 +0.16(+0.61%)
Dec 22, 2014 25.59 25.64 25.56 25.58 4,029 -0.03(-0.11%)
Dec 19, 2014 25.49 25.62 25.37 25.61 28,275 +0.28(+1.12%)
Dec 18, 2014 25.02 25.32 24.99 25.32 34,692 +0.52(+2.09%)
Dec 17, 2014 24.07 24.83 24.07 24.80 22,537 +0.54(+2.22%)
Dec 16, 2014 24.20 24.70 24.20 24.26 16,808 -0.09(-0.36%)
Dec 15, 2014 25.03 25.03 24.30 24.35 16,609 -0.13(-0.52%)
Dec 12, 2014 24.83 24.83 24.48 24.48 22,044 -0.43(-1.73%)
Dec 11, 2014 24.92 25.20 24.73 24.91 31,263 +0.12(+0.47%)
Dec 10, 2014 25.12 25.17 24.79 24.79 36,939 -0.58(-2.30%)
Dec 09, 2014 25.33 25.38 25.11 25.38 4,784 -0.03(-0.13%)
Dec 08, 2014 26.19 26.19 25.34 25.41 32,611 -0.26(-1.03%)
Dec 05, 2014 25.76 25.76 25.63 25.67 34,531 +0.04(+0.14%)
Dec 04, 2014 25.82 25.82 25.60 25.64 30,639 -0.20(-0.78%)
Dec 03, 2014 25.62 25.84 25.60 25.84 17,378 +0.30(+1.18%)
Dec 02, 2014 25.44 25.61 25.44 25.54 21,737 +0.16(+0.62%)
Dec 01, 2014 25.61 25.61 25.29 25.38 20,366 -0.23(-0.88%)
Nov 28, 2014 26.31 26.44 25.61 25.61 18,025 -0.25(-0.96%)
Nov 26, 2014 26.06 25.85 25.85 25.85 28,981 -0.09(-0.37%)
Nov 25, 2014 26.05 26.08 25.91 25.95 36,144 -0.03(-0.11%)
Nov 24, 2014 26.19 26.21 25.79 25.98 71,803 +0.19(+0.72%)
Nov 21, 2014 26.17 26.21 25.76 25.79 33,122 -0.01(-0.05%)
Nov 20, 2014 25.67 25.85 25.67 25.81 6,842 +0.25(+0.97%)
Nov 19, 2014 25.66 25.66 25.48 25.56 11,664 -0.09(-0.34%)
Nov 18, 2014 25.56 25.66 25.53 25.65 24,297 +0.24(+0.96%)
Nov 17, 2014 25.48 25.92 25.38 25.40 15,458 -0.08(-0.31%)
Nov 14, 2014 25.39 25.48 25.33 25.48 19,958 +0.14(+0.54%)
Nov 13, 2014 25.45 25.47 25.25 25.34 14,965 -0.08(-0.31%)
Nov 12, 2014 25.28 25.42 25.26 25.42 45,667 +0.17(+0.66%)
Nov 11, 2014 25.31 25.31 25.25 25.25 9,784 +0.04(+0.16%)
Nov 10, 2014 25.34 25.35 25.19 25.21 8,569 -0.03(-0.11%)
Nov 07, 2014 25.18 25.28 25.18 25.24 5,861 -0.06(-0.24%)
Nov 06, 2014 25.07 25.30 25.07 25.30 18,997 +0.20(+0.78%)
Nov 05, 2014 25.09 25.11 25.00 25.11 45,410 +0.12(+0.47%)
Nov 04, 2014 25.18 25.18 24.92 24.99 6,357 -0.27(-1.09%)
Nov 03, 2014 27.00 27.00 25.26 25.26 32,839 -0.02(-0.08%)
Oct 31, 2014 25.12 25.28 25.12 25.28 30,557 +0.43(+1.74%)
Oct 30, 2014 24.99 24.99 24.74 24.85 14,320 +0.10(+0.41%)
Oct 29, 2014 25.20 25.20 24.06 24.75 74,552 +0.11(+0.43%)
Oct 28, 2014 24.48 24.65 24.37 24.65 13,296 +0.22(+0.88%)
Oct 27, 2014 24.55 24.55 24.36 24.43 55,283 -0.14(-0.55%)
Oct 24, 2014 24.60 24.60 24.35 24.57 44,488 -0.01(-0.04%)
Oct 23, 2014 24.49 24.69 24.49 24.58 50,909 +0.36(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.