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, 2020 21.74 21.99 21.74 21.96 15,541 +0.18(+0.81%)
Jun 29, 2020 21.28 21.83 21.20 21.78 10,606 +0.73(+3.49%)
Jun 26, 2020 21.33 21.33 21.01 21.05 17,347 -0.31(-1.47%)
Jun 25, 2020 21.00 21.36 20.92 21.36 12,770 +0.22(+1.02%)
Jun 24, 2020 21.81 21.81 21.03 21.15 100,272 -0.88(-4.00%)
Jun 23, 2020 22.24 22.25 21.98 22.03 17,281 +0.06(+0.27%)
Jun 22, 2020 21.88 22.00 21.62 21.97 5,349 +0.05(+0.22%)
Jun 19, 2020 22.36 22.37 21.78 21.92 9,490 -0.09(-0.39%)
Jun 18, 2020 21.88 22.24 21.88 22.01 7,770 -0.17(-0.75%)
Jun 17, 2020 22.42 22.43 22.18 22.18 4,598 -0.20(-0.88%)
Jun 16, 2020 22.76 22.86 22.09 22.37 12,902 +0.36(+1.65%)
Jun 15, 2020 20.98 22.09 20.95 22.01 6,997 +0.17(+0.79%)
Jun 12, 2020 22.40 22.40 21.35 21.84 38,063 +0.33(+1.53%)
Jun 11, 2020 22.26 22.45 21.50 21.51 52,221 -2.01(-8.53%)
Jun 10, 2020 24.00 24.00 23.48 23.52 7,417 -0.81(-3.31%)
Jun 09, 2020 24.69 24.69 24.30 24.32 31,728 -0.74(-2.93%)
Jun 08, 2020 24.80 25.07 24.78 25.06 8,334 +0.68(+2.77%)
Jun 05, 2020 24.68 24.74 24.35 24.38 28,878 +0.85(+3.59%)
Jun 04, 2020 23.19 23.56 23.03 23.54 25,571 +0.33(+1.43%)
Jun 03, 2020 22.86 23.28 22.85 23.21 18,020 +0.90(+4.04%)
Jun 02, 2020 22.11 22.30 22.05 22.30 24,167 +0.32(+1.47%)
Jun 01, 2020 21.52 22.03 21.52 21.98 207,641 +0.43(+2.00%)
May 29, 2020 21.41 21.66 21.30 21.55 3,775 -0.26(-1.18%)
May 28, 2020 22.69 22.69 21.81 21.81 70,327 -0.65(-2.91%)
May 27, 2020 22.20 22.46 21.90 22.46 23,197 +0.86(+3.96%)
May 26, 2020 21.22 21.77 21.22 21.60 47,413 +1.11(+5.43%)
May 22, 2020 20.76 20.76 20.33 20.49 16,123 -0.19(-0.92%)
May 21, 2020 20.79 20.84 20.68 20.68 21,035 +0.09(+0.43%)
May 20, 2020 20.62 20.78 20.53 20.59 33,129 +0.30(+1.47%)
May 19, 2020 20.50 20.68 20.29 20.29 76,507 -0.27(-1.30%)
May 18, 2020 20.02 20.59 19.96 20.56 23,117 +1.35(+7.00%)
May 15, 2020 18.86 19.32 18.86 19.22 19,286 +0.18(+0.93%)
May 14, 2020 18.29 19.04 17.97 19.04 23,162 +0.45(+2.42%)
May 13, 2020 19.21 19.25 18.47 18.59 42,131 -0.81(-4.19%)
May 12, 2020 20.17 20.20 19.40 19.40 21,758 -0.69(-3.42%)
May 11, 2020 20.11 20.21 19.82 20.09 33,035 -0.29(-1.44%)
May 08, 2020 20.00 20.45 20.00 20.38 9,694 +0.87(+4.48%)
May 07, 2020 19.54 19.84 19.51 19.51 10,200 +0.21(+1.11%)
May 06, 2020 19.67 19.75 19.30 19.30 13,242 -0.27(-1.40%)
May 05, 2020 19.99 20.13 19.55 19.57 10,697 +0.00(+0.00%)
May 04, 2020 19.25 19.67 19.25 19.57 16,414 -0.17(-0.86%)
May 01, 2020 20.15 20.15 19.61 19.74 84,800 -0.87(-4.22%)
Apr 30, 2020 21.04 21.05 20.61 20.61 12,705 -0.73(-3.44%)
Apr 29, 2020 21.10 21.52 21.01 21.34 39,288 +0.92(+4.51%)
Apr 28, 2020 20.34 20.59 20.06 20.42 14,128 +0.71(+3.58%)
Apr 27, 2020 19.06 19.80 19.06 19.72 42,740 +0.79(+4.19%)
Apr 24, 2020 18.74 18.95 18.52 18.92 591,151 +0.36(+1.95%)
Apr 23, 2020 18.36 18.82 18.36 18.56 54,816 +0.33(+1.83%)
Apr 22, 2020 18.59 18.59 18.18 18.23 13,606 -0.07(-0.37%)
Apr 21, 2020 18.15 18.50 18.14 18.30 134,720 -0.38(-2.05%)
Apr 20, 2020 18.89 19.14 18.62 18.68 47,980 -0.66(-3.40%)
Apr 17, 2020 19.12 19.49 19.10 19.33 37,552 +0.88(+4.74%)
Apr 16, 2020 18.59 18.59 18.15 18.46 23,355 -0.08(-0.44%)
Apr 15, 2020 18.91 18.91 18.26 18.54 47,114 -0.92(-4.73%)
Apr 14, 2020 19.53 19.62 19.17 19.46 32,663 +0.42(+2.21%)
Apr 13, 2020 19.64 19.64 18.75 19.04 140,166 -0.59(-3.00%)
Apr 09, 2020 19.54 20.09 19.45 19.63 72,656 +0.55(+2.88%)
Apr 08, 2020 18.59 19.20 18.45 19.08 17,027 +0.82(+4.51%)
Apr 07, 2020 18.86 19.13 18.22 18.26 72,733 +0.49(+2.76%)
Apr 06, 2020 16.98 17.86 16.98 17.77 49,847 +1.47(+9.02%)
Apr 03, 2020 16.59 16.79 16.04 16.30 37,654 -0.33(-2.00%)
Apr 02, 2020 16.54 17.15 16.39 16.63 25,092 -0.05(-0.29%)
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.