Skip to main content

US Quantitative Valueshares ETF (NY: QVAL )

37.71 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 22.29 22.39 22.29 22.39 2,694 -0.01(-0.05%)
Jul 28, 2016 22.41 22.41 22.40 22.40 457 +0.05(+0.22%)
Jul 27, 2016 22.51 22.59 22.28 22.35 3,140 -0.12(-0.55%)
Jul 26, 2016 22.45 22.47 22.32 22.47 3,509 +0.21(+0.92%)
Jul 25, 2016 22.26 22.26 22.26 22.26 247 +0.02(+0.08%)
Jul 22, 2016 22.19 22.25 22.19 22.25 685 +0.04(+0.18%)
Jul 21, 2016 22.19 22.37 22.17 22.21 17,738 -0.02(-0.08%)
Jul 20, 2016 22.10 22.24 22.03 22.22 18,017 +0.24(+1.08%)
Jul 19, 2016 22.10 22.10 21.99 21.99 2,271 -0.13(-0.60%)
Jul 18, 2016 21.96 22.15 21.96 22.12 2,872 +0.06(+0.26%)
Jul 15, 2016 22.05 22.10 22.05 22.06 11,325 -0.00(-0.01%)
Jul 14, 2016 22.07 22.12 22.06 22.06 2,705 +0.08(+0.35%)
Jul 13, 2016 21.95 22.01 21.95 21.98 1,059 -0.09(-0.42%)
Jul 12, 2016 21.97 22.08 21.95 22.08 2,851 +0.41(+1.90%)
Jul 11, 2016 21.65 21.72 21.62 21.67 14,105 +0.20(+0.95%)
Jul 08, 2016 21.42 21.46 21.41 21.46 4,646 +0.52(+2.49%)
Jul 07, 2016 20.94 20.94 20.94 20.94 297 +0.01(+0.05%)
Jul 06, 2016 20.85 20.93 20.59 20.93 1,872 +0.19(+0.90%)
Jul 05, 2016 21.21 21.21 20.72 20.75 59,340 -0.48(-2.26%)
Jul 01, 2016 21.31 21.22 21.22 21.22 87,045 +0.28(+1.35%)
Jun 30, 2016 20.79 20.94 20.79 20.94 7,150 +0.24(+1.14%)
Jun 29, 2016 20.33 20.73 20.33 20.71 1,284 +0.44(+2.18%)
Jun 28, 2016 20.43 20.43 20.15 20.27 11,731 +0.30(+1.52%)
Jun 27, 2016 20.73 20.73 19.88 19.96 7,416 -0.82(-3.96%)
Jun 24, 2016 21.02 21.02 20.78 20.78 4,207 -0.64(-2.97%)
Jun 23, 2016 21.43 21.45 21.42 21.42 2,862 +0.24(+1.11%)
Jun 22, 2016 21.17 21.19 21.17 21.19 394 -0.00(-0.01%)
Jun 21, 2016 21.15 21.20 21.13 21.19 4,470 -0.01(-0.04%)
Jun 20, 2016 21.31 21.33 21.19 21.20 3,919 +0.05(+0.21%)
Jun 17, 2016 20.92 21.20 20.92 21.15 15,156 +0.12(+0.58%)
Jun 16, 2016 20.90 21.03 20.77 21.03 7,066 -0.01(-0.05%)
Jun 15, 2016 20.85 21.13 20.85 21.04 9,165 +0.22(+1.04%)
Jun 14, 2016 20.88 20.99 20.78 20.82 8,507 -0.33(-1.57%)
Jun 13, 2016 21.15 21.21 21.10 21.16 3,921 -0.15(-0.69%)
Jun 10, 2016 21.38 21.40 21.27 21.30 5,842 -0.34(-1.58%)
Jun 09, 2016 21.68 21.68 21.56 21.65 3,845 -0.23(-1.07%)
Jun 08, 2016 21.89 21.89 21.80 21.88 21,208 +0.04(+0.17%)
Jun 07, 2016 21.56 21.84 21.56 21.84 192,258 +0.22(+1.00%)
Jun 06, 2016 21.47 21.64 21.41 21.63 7,547 +0.16(+0.73%)
Jun 03, 2016 21.44 21.50 21.44 21.47 11,121 -0.08(-0.36%)
Jun 02, 2016 21.44 21.55 21.44 21.55 8,147 +0.14(+0.64%)
Jun 01, 2016 21.18 21.44 21.18 21.41 11,965 +0.02(+0.09%)
May 31, 2016 21.33 21.45 21.33 21.39 2,501 +0.11(+0.51%)
May 27, 2016 21.27 21.28 21.28 21.28 918 +0.15(+0.70%)
May 26, 2016 21.17 21.17 21.06 21.14 1,715 +0.01(+0.05%)
May 25, 2016 21.13 21.13 20.95 21.13 5,941 +0.29(+1.41%)
May 24, 2016 20.72 20.84 20.69 20.83 4,492 +0.13(+0.62%)
May 23, 2016 20.70 20.74 20.69 20.71 5,045 +0.07(+0.33%)
May 20, 2016 20.58 20.69 20.58 20.64 2,538 +0.23(+1.10%)
May 19, 2016 20.25 20.41 20.25 20.41 5,932 +0.12(+0.59%)
May 18, 2016 20.48 20.48 20.29 20.29 15,625 -0.18(-0.88%)
May 17, 2016 20.65 20.76 20.43 20.47 4,171 -0.19(-0.90%)
May 16, 2016 20.62 20.66 20.59 20.66 8,216 +0.25(+1.25%)
May 13, 2016 20.53 20.60 20.36 20.40 5,230 -0.24(-1.14%)
May 12, 2016 20.87 20.87 20.56 20.64 11,625 -0.20(-0.94%)
May 11, 2016 21.25 21.25 20.83 20.83 1,694 -0.49(-2.30%)
May 10, 2016 21.26 21.35 21.23 21.32 9,176 +0.09(+0.42%)
May 09, 2016 21.25 21.29 21.24 21.24 1,974 -0.06(-0.28%)
May 06, 2016 21.25 21.32 21.18 21.29 10,940 +0.02(+0.09%)
May 05, 2016 21.50 21.50 21.28 21.28 4,782 -0.32(-1.47%)
May 04, 2016 21.84 21.84 21.55 21.59 1,787 -0.22(-1.01%)
May 03, 2016 21.81 21.93 21.68 21.81 11,895 -0.30(-1.36%)
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.