Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	27.13	27.35	27.13	27.30	2,086	+0.24(+0.89%)
Sep 27, 2019	27.24	27.24	27.00	27.06	3,367	+0.06(+0.21%)
Sep 26, 2019	27.23	27.23	26.91	27.00	5,251	-0.26(-0.96%)
Sep 25, 2019	27.01	27.28	26.99	27.27	11,681	+0.27(+0.99%)
Sep 24, 2019	27.37	27.37	26.96	27.00	5,573	-0.32(-1.18%)
Sep 23, 2019	27.25	27.39	27.25	27.32	3,811	-0.01(-0.05%)
Sep 20, 2019	27.57	27.63	27.33	27.33	2,040	-0.12(-0.45%)
Sep 19, 2019	27.52	27.70	27.44	27.46	15,851	-0.08(-0.27%)
Sep 18, 2019	27.71	27.71	27.36	27.53	3,947	-0.22(-0.78%)
Sep 17, 2019	27.72	27.77	27.62	27.75	21,790	-0.26(-0.91%)
Sep 16, 2019	27.80	28.02	27.77	28.01	4,252	-0.08(-0.28%)
Sep 13, 2019	28.11	28.26	28.09	28.09	19,490	+0.16(+0.56%)
Sep 12, 2019	28.14	28.14	27.79	27.93	10,288	-0.18(-0.64%)
Sep 11, 2019	27.82	28.11	27.82	28.11	8,239	+0.33(+1.19%)
Sep 10, 2019	27.34	27.78	27.34	27.78	3,416	+0.55(+2.00%)
Sep 09, 2019	26.64	27.24	26.64	27.23	8,019	+0.71(+2.68%)
Sep 06, 2019	26.67	26.67	26.52	26.52	15,510	-0.06(-0.22%)
Sep 05, 2019	26.15	26.64	26.15	26.58	29,001	+0.72(+2.80%)
Sep 04, 2019	25.68	25.88	25.67	25.86	8,111	+0.41(+1.61%)

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.