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 (%)
Nov 20, 2023 37.52 0 +0.04(+0.11%)
Nov 17, 2023 37.38 37.57 37.36 37.48 12,141 +0.44(+1.19%)
Nov 16, 2023 37.60 37.63 36.84 37.04 12,536 -0.61(-1.61%)
Nov 15, 2023 37.64 38.09 37.64 37.64 12,722 -0.00(-0.01%)
Nov 14, 2023 36.92 37.74 36.92 37.65 19,566 +1.45(+3.99%)
Nov 13, 2023 36.15 36.32 36.03 36.20 15,778 +0.04(+0.12%)
Nov 10, 2023 35.73 36.21 35.73 36.16 18,991 +0.63(+1.78%)
Nov 09, 2023 36.20 36.20 35.53 35.53 27,047 -0.41(-1.15%)
Nov 08, 2023 36.36 36.39 35.90 35.94 61,352 -0.27(-0.75%)
Nov 07, 2023 36.26 36.30 36.06 36.22 21,934 -0.33(-0.90%)
Nov 06, 2023 37.05 37.05 36.42 36.54 28,127 -0.48(-1.29%)
Nov 03, 2023 36.82 37.22 36.82 37.02 92,004 +0.55(+1.50%)
Nov 02, 2023 36.18 36.48 36.11 36.48 40,181 +0.90(+2.52%)
Nov 01, 2023 35.14 35.64 34.86 35.58 14,298 +0.45(+1.27%)
Oct 31, 2023 34.81 35.16 34.77 35.13 36,543 +0.28(+0.81%)
Oct 30, 2023 34.98 35.17 34.55 34.85 36,626 +0.09(+0.25%)
Oct 27, 2023 35.03 35.03 34.58 34.76 67,847 -0.23(-0.65%)
Oct 26, 2023 34.80 35.16 34.63 34.99 100,965 +0.13(+0.37%)
Oct 25, 2023 35.08 35.18 34.82 34.86 127,632 -0.35(-0.99%)
Oct 24, 2023 35.31 35.38 35.12 35.21 9,426 +0.01(+0.03%)
Oct 23, 2023 35.20 35.55 35.15 35.20 41,285 -0.15(-0.43%)
Oct 20, 2023 35.85 35.85 35.31 35.35 51,633 -0.35(-0.99%)
Oct 19, 2023 36.15 36.25 35.65 35.71 9,726 -0.32(-0.88%)
Oct 18, 2023 36.48 36.48 36.03 36.03 34,600 -0.55(-1.51%)
Oct 17, 2023 36.44 36.76 36.44 36.58 8,899 +0.31(+0.86%)
Oct 16, 2023 36.09 36.34 36.03 36.27 7,804 +0.39(+1.09%)
Oct 13, 2023 35.95 36.09 35.83 35.88 8,910 +0.04(+0.11%)
Oct 12, 2023 36.69 36.69 35.61 35.84 99,448 -0.78(-2.12%)
Oct 11, 2023 36.49 36.66 36.26 36.61 23,175 +0.09(+0.25%)
Oct 10, 2023 36.19 36.77 36.19 36.52 17,392 +0.42(+1.15%)
Oct 09, 2023 35.66 36.21 35.46 36.11 60,609 +0.71(+2.01%)
Oct 06, 2023 35.07 35.68 34.80 35.40 22,307 +0.34(+0.96%)
Oct 05, 2023 35.01 35.19 34.95 35.06 15,160 -0.07(-0.20%)
Oct 04, 2023 35.29 35.29 34.83 35.13 10,330 -0.39(-1.09%)
Oct 03, 2023 36.00 36.00 35.32 35.52 6,599 -0.66(-1.81%)
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.