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 (%)
Jun 30, 2023 34.40 34.52 34.14 34.30 22,808 +0.20(+0.58%)
Jun 29, 2023 33.72 34.10 33.72 34.10 7,954 +0.46(+1.36%)
Jun 28, 2023 33.40 33.69 33.35 33.64 18,117 +0.12(+0.36%)
Jun 27, 2023 33.15 33.58 33.01 33.52 9,001 +0.44(+1.34%)
Jun 26, 2023 32.86 33.37 32.86 33.08 10,268 +0.22(+0.66%)
Jun 23, 2023 32.68 33.03 32.65 32.86 10,088 -0.16(-0.48%)
Jun 22, 2023 33.14 33.14 32.91 33.02 13,074 -0.41(-1.24%)
Jun 21, 2023 33.01 33.54 33.01 33.43 14,914 +0.27(+0.81%)
Jun 20, 2023 33.14 33.19 33.04 33.17 8,426 -0.20(-0.60%)
Jun 16, 2023 33.70 33.73 33.30 33.37 13,363 -0.19(-0.56%)
Jun 15, 2023 32.99 33.55 32.99 33.55 12,049 +1.39(+4.32%)
May 08, 2023 32.33 32.41 32.09 32.16 11,789 +0.15(+0.46%)
May 05, 2023 31.74 32.06 31.72 32.02 11,372 +0.90(+2.88%)
May 04, 2023 31.62 31.62 31.01 31.12 37,464 -0.53(-1.68%)
May 03, 2023 32.04 32.22 31.62 31.65 38,942 -0.38(-1.20%)
May 02, 2023 32.58 32.58 31.62 32.03 20,616 -0.68(-2.08%)
May 01, 2023 32.70 32.87 32.56 32.71 13,959 -0.02(-0.06%)
Apr 28, 2023 32.30 32.81 32.30 32.73 29,943 +0.47(+1.47%)
Apr 27, 2023 32.03 32.30 31.91 32.26 8,698 +0.33(+1.02%)
Apr 26, 2023 32.47 32.47 31.82 31.94 16,789 -0.60(-1.85%)
Apr 25, 2023 33.17 33.17 32.46 32.54 28,360 -0.93(-2.77%)
Apr 24, 2023 32.81 33.46 32.81 33.46 7,537 +0.52(+1.59%)
Apr 21, 2023 33.37 33.37 32.86 32.94 9,469 -0.43(-1.30%)
Apr 20, 2023 33.38 33.52 33.21 33.38 23,700 -0.23(-0.67%)
Apr 19, 2023 33.48 33.60 33.25 33.60 28,730 -0.13(-0.38%)
Apr 18, 2023 33.54 33.73 33.44 33.73 37,806 +0.17(+0.50%)
Apr 17, 2023 33.74 33.91 33.44 33.56 24,201 -0.10(-0.29%)
Apr 14, 2023 33.75 33.93 33.40 33.66 33,098 +0.01(+0.03%)
Apr 13, 2023 33.63 33.78 33.39 33.65 46,430 +0.14(+0.41%)
Apr 12, 2023 33.96 33.96 33.44 33.51 16,655 -0.17(-0.50%)
Apr 11, 2023 33.35 33.74 33.34 33.68 11,973 +0.57(+1.72%)
Apr 10, 2023 32.76 33.22 32.76 33.11 19,235 +0.55(+1.70%)
Apr 06, 2023 32.85 32.89 32.56 32.56 4,882 -0.54(-1.64%)
Apr 05, 2023 32.79 33.12 32.64 33.10 46,546 +0.13(+0.41%)
Apr 04, 2023 34.13 34.13 32.67 32.97 48,319 -1.05(-3.09%)
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.