Royce Quant Small-Cap Quality Value ETF (SQLV)

NASDAQ: SQLV · Real-Time Price · USD

48.12

+0.13 (0.28%)

At close: Apr 28, 2026, 4:00 PM EDT

48.12

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

SQLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.14	48.26	47.98	48.14	-	0.32%	564
Apr 27, 2026	47.99	47.99	47.99	47.99	47.98	0.43%	256
Apr 24, 2026	47.55	47.78	47.55	47.78	47.78	0.27%	1,141
Apr 23, 2026	47.80	47.80	47.65	47.65	47.65	-0.69%	623
Apr 22, 2026	47.98	47.98	47.98	47.98	47.98	0.34%	232
Apr 21, 2026	47.82	47.82	47.82	47.82	47.82	-0.69%	245
Apr 20, 2026	48.15	48.15	48.15	48.15	48.15	0.47%	328
Apr 17, 2026	47.92	47.92	47.92	47.92	47.92	2.21%	69
Apr 16, 2026	46.89	46.89	46.89	46.89	46.89	0.33%	50
Apr 15, 2026	46.73	46.73	46.73	46.73	46.73	0.12%	152
Apr 14, 2026	46.71	46.71	46.68	46.68	46.67	0.77%	499
Apr 13, 2026	45.64	46.32	45.64	46.32	46.32	1.40%	1,504
Apr 10, 2026	45.63	45.68	45.63	45.68	45.68	-0.92%	620
Apr 9, 2026	45.59	46.10	45.59	46.10	46.10	0.76%	467
Apr 8, 2026	46.06	46.06	45.76	45.76	45.76	2.04%	614
Apr 7, 2026	44.82	44.84	44.82	44.84	44.84	0.17%	424
Apr 6, 2026	44.69	44.76	44.68	44.76	44.76	0.60%	1,166
Apr 2, 2026	44.50	44.50	44.50	44.50	44.50	0.34%	290
Apr 1, 2026	44.29	44.35	44.29	44.35	44.35	0.63%	224
Mar 31, 2026	44.03	44.07	43.71	44.07	44.07	1.41%	709
Mar 30, 2026	43.86	43.86	43.43	43.46	43.46	-0.05%	2,479
Mar 27, 2026	43.74	43.74	43.48	43.48	43.48	-1.80%	472
Mar 26, 2026	44.26	44.28	44.25	44.28	44.28	-0.52%	615
Mar 25, 2026	44.14	44.51	44.14	44.51	44.51	0.95%	669
Mar 24, 2026	44.09	44.09	44.09	44.09	44.09	0.44%	148
Mar 23, 2026	43.90	43.90	43.90	43.90	43.90	2.34%	367
Mar 20, 2026	42.89	42.89	42.89	42.89	42.89	-1.21%	341
Mar 19, 2026	42.79	43.42	42.79	43.42	43.42	0.52%	756
Mar 18, 2026	43.48	43.54	43.19	43.19	43.19	-1.57%	660
Mar 17, 2026	43.88	43.88	43.88	43.88	43.88	0.52%	218
Mar 16, 2026	43.65	43.65	43.65	43.65	43.65	0.40%	78
Mar 13, 2026	43.66	43.71	43.40	43.47	43.36	0.09%	1,362
Mar 12, 2026	43.69	43.69	43.44	43.44	43.32	-1.64%	5,490
Mar 11, 2026	44.11	44.16	44.01	44.16	44.04	-0.19%	2,389
Mar 10, 2026	44.26	44.35	44.25	44.25	44.13	-0.43%	944
Mar 9, 2026	43.56	44.48	43.56	44.44	44.32	-	5,401
Mar 6, 2026	44.44	44.44	44.44	44.44	44.32	-1.84%	214
Mar 5, 2026	45.29	45.29	45.27	45.27	45.15	-1.51%	271
Mar 4, 2026	46.05	46.08	45.97	45.97	45.84	0.87%	720
Mar 3, 2026	44.70	45.60	44.70	45.57	45.45	-0.70%	5,010
Mar 2, 2026	45.59	45.91	45.59	45.89	45.77	0.67%	7,043
Feb 27, 2026	45.54	45.59	45.54	45.59	45.47	-1.60%	362
Feb 26, 2026	46.33	46.33	46.33	46.33	46.20	0.43%	240
Feb 25, 2026	45.90	46.13	45.90	46.13	46.01	0.67%	253
Feb 24, 2026	45.76	45.82	45.76	45.82	45.70	1.02%	919
Feb 23, 2026	45.36	45.36	45.36	45.36	45.24	-2.24%	3,092
Feb 20, 2026	46.02	46.57	46.02	46.40	46.28	0.55%	13,920
Feb 19, 2026	46.15	46.15	46.15	46.15	46.02	-0.11%	274
Feb 18, 2026	46.20	46.20	46.20	46.20	46.07	0.40%	187
Feb 17, 2026	45.59	46.01	45.56	46.01	45.89	-0.13%	748
Feb 13, 2026	46.07	46.07	46.01	46.07	45.95	1.41%	855
Feb 12, 2026	45.45	45.49	45.21	45.43	45.31	-1.65%	2,278
Feb 11, 2026	46.07	46.22	46.07	46.19	46.07	-0.60%	1,330
Feb 10, 2026	46.47	46.47	46.47	46.47	46.35	0.43%	156
Feb 9, 2026	46.11	46.28	46.08	46.28	46.15	-0.68%	2,252
Feb 6, 2026	46.44	46.60	46.44	46.59	46.47	2.46%	676
Feb 5, 2026	45.47	45.47	45.47	45.47	45.35	-1.10%	179
Feb 4, 2026	46.04	46.04	45.98	45.98	45.86	1.40%	403
Feb 3, 2026	45.72	45.72	44.97	45.34	45.22	-0.85%	1,918
Feb 2, 2026	45.88	45.88	45.73	45.73	45.61	1.60%	767
Jan 30, 2026	44.77	45.01	44.68	45.01	44.89	0.31%	510
Jan 29, 2026	44.87	44.87	44.87	44.87	44.76	0.86%	455
Jan 28, 2026	44.49	44.49	44.49	44.49	44.38	-0.86%	237
Jan 27, 2026	45.01	45.01	44.69	44.88	44.76	-0.45%	753
Jan 26, 2026	44.94	45.08	44.94	45.08	44.96	-0.16%	357
Jan 23, 2026	45.39	45.39	45.15	45.15	45.03	-1.83%	448
Jan 22, 2026	46.26	46.26	45.98	46.00	45.87	0.67%	746
Jan 21, 2026	45.07	45.69	45.07	45.69	45.57	2.49%	936
Jan 20, 2026	44.53	44.79	44.53	44.58	44.46	-1.31%	1,342
Jan 16, 2026	45.23	45.23	45.18	45.18	45.06	-0.67%	2,775
Jan 15, 2026	45.48	45.48	45.48	45.48	45.36	1.16%	281
Jan 14, 2026	44.85	44.96	44.85	44.96	44.84	0.49%	600
Jan 13, 2026	44.74	44.74	44.74	44.74	44.62	-0.57%	366
Jan 12, 2026	44.95	45.00	44.95	45.00	44.88	0.06%	1,249
Jan 9, 2026	44.55	45.02	44.55	44.97	44.85	0.32%	520
Jan 8, 2026	44.62	44.89	44.62	44.83	44.71	1.63%	1,159
Jan 7, 2026	44.18	44.18	44.11	44.11	43.99	-0.47%	293
Jan 6, 2026	44.09	44.32	44.09	44.32	44.20	1.37%	367
Jan 5, 2026	43.64	44.03	43.64	43.72	43.60	1.58%	2,210
Jan 2, 2026	43.36	43.36	43.04	43.04	42.92	-0.33%	493
Dec 31, 2025	43.18	43.18	43.18	43.18	43.07	-0.80%	153
Dec 30, 2025	43.69	43.69	43.53	43.53	43.42	-0.37%	3,868
Dec 29, 2025	43.71	43.72	43.69	43.69	43.57	-0.43%	1,075
Dec 26, 2025	43.83	43.88	43.83	43.88	43.76	-0.07%	438
Dec 24, 2025	43.91	43.91	43.91	43.91	43.79	0.52%	120
Dec 23, 2025	43.71	43.71	43.65	43.68	43.56	-0.56%	1,198
Dec 22, 2025	44.05	44.05	43.93	43.93	43.81	0.46%	455
Dec 19, 2025	43.90	43.90	43.72	43.72	43.61	-0.83%	1,261
Dec 18, 2025	44.25	44.25	44.02	44.09	43.98	0.45%	2,705
Dec 17, 2025	44.02	44.16	43.89	43.89	43.78	-0.18%	1,345
Dec 16, 2025	44.03	44.03	43.92	43.97	43.86	-0.29%	1,673
Dec 15, 2025	44.27	44.27	44.05	44.10	43.99	-0.70%	4,377
Dec 12, 2025	44.75	44.75	44.42	44.42	44.15	-0.53%	835
Dec 11, 2025	44.47	44.65	44.47	44.65	44.38	0.82%	775
Dec 10, 2025	43.75	44.29	43.75	44.29	44.02	2.28%	741
Dec 9, 2025	43.48	43.48	43.30	43.30	43.04	0.59%	2,287
Dec 8, 2025	43.12	43.12	43.05	43.05	42.79	-0.31%	622
Dec 5, 2025	43.48	43.48	43.15	43.18	42.92	-0.16%	1,182
Dec 4, 2025	43.25	43.25	43.25	43.25	42.99	-0.22%	507
Dec 3, 2025	43.32	43.35	43.32	43.35	43.09	1.72%	1,028