MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SQLV — Royce Quant Small-Cap Quality Value ETF
NasdaqRoyce Quant Small-Cap Quality Value ETF
$51.40
-0.25(-0.48%)
- O
- 51.16
- H
- 51.43
- L
- 51.16
- V
- 2.45K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$51.40
Period Return+41.99%
Period High$55.30
Period Low$35.68
Avg Daily Volume2.8K
Total Trading Days365
SQLV — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $51.16 | $51.43 | $51.16 | $51.40 | $-0.25 | -0.48% | 2,448 | $51.34 | $51.16 $51.43 |
| Oct 6, 2026 | $51.79 | $51.80 | $51.62 | $51.65 | $-0.07 | -0.13% | 1,516 | $51.72 | $51.62 $51.80 |
| Oct 5, 2026 | $51.67 | $51.84 | $51.67 | $51.72 | +$0.33 | +0.64% | 999 | $51.77 | $51.67 $51.84 |
| Oct 2, 2026 | $51.62 | $51.68 | $51.39 | $51.39 | +$0.17 | +0.33% | 7,232 | $51.46 | $51.39 $51.68 |
| Oct 1, 2026 | $50.77 | $51.34 | $50.58 | $51.22 | +$0.35 | +0.69% | 65,672 | $51.25 | $50.58 $51.34 |
| Sep 30, 2026 | $51.13 | $51.13 | $50.87 | $50.87 | $-0.19 | -0.37% | 1,374 | $50.96 | $50.87 $51.13 |
| Sep 29, 2026 | $51.16 | $51.16 | $50.86 | $51.06 | $-0.21 | -0.41% | 2,248 | $50.93 | $50.86 $51.16 |
| Sep 28, 2026 | $51.43 | $51.49 | $51.23 | $51.27 | $-0.38 | -0.73% | 4,585 | $51.29 | $51.23 $51.49 |
| Sep 25, 2026 | $51.45 | $51.68 | $51.45 | $51.65 | +$0.16 | +0.31% | 4,597 | $51.61 | $51.45 $51.68 |
| Sep 24, 2026 | $51.58 | $51.58 | $51.16 | $51.49 | $-0.02 | -0.04% | 6,360 | $51.29 | $51.16 $51.58 |
| Sep 23, 2026 | $51.91 | $51.91 | $51.51 | $51.51 | $-0.77 | -1.47% | 1,470 | $51.74 | $51.51 $51.91 |
| Sep 22, 2026 | $52.43 | $52.46 | $52.13 | $52.28 | +$0.22 | +0.42% | 10,938 | $52.18 | $52.13 $52.46 |
| Sep 21, 2026 | $52.29 | $52.29 | $52.02 | $52.06 | +$0.08 | +0.16% | 12,761 | $52.09 | $52.02 $52.29 |
| Sep 18, 2026 | $51.95 | $52.02 | $51.87 | $51.98 | $-0.45 | -0.85% | 6,837 | $51.92 | $51.87 $52.02 |
| Sep 17, 2026 | $53.20 | $53.20 | $52.42 | $52.42 | $-0.14 | -0.27% | 1,533 | $52.73 | $52.42 $53.20 |
| Sep 16, 2026 | $52.90 | $52.90 | $52.37 | $52.56 | $-0.25 | -0.48% | 9,594 | $52.59 | $52.37 $52.90 |
| Sep 15, 2026 | $52.78 | $52.95 | $52.75 | $52.82 | $-0.24 | -0.46% | 2,329 | $52.83 | $52.75 $52.95 |
| Sep 14, 2026 | $52.80 | $53.34 | $52.80 | $53.06 | +$0.03 | +0.06% | 24,837 | $52.97 | $52.80 $53.34 |
| Sep 11, 2026 | $53.00 | $53.08 | $52.95 | $53.03 | +$0.34 | +0.65% | 2,278 | $53.01 | $52.95 $53.08 |
| Sep 10, 2026 | $52.78 | $52.78 | $52.63 | $52.69 | $-0.30 | -0.56% | 2,062 | $52.71 | $52.63 $52.78 |
| Sep 9, 2026 | $53.20 | $53.20 | $52.94 | $52.99 | $-0.56 | -1.04% | 1,441 | $53.07 | $52.94 $53.20 |
| Sep 8, 2026 | $53.69 | $53.78 | $53.54 | $53.54 | $-0.78 | -1.43% | 3,188 | $53.68 | $53.54 $53.78 |
| Sep 4, 2026 | $54.10 | $54.36 | $54.10 | $54.32 | +$0.10 | +0.18% | 1,709 | $54.22 | $54.10 $54.36 |
| Sep 3, 2026 | $54.38 | $54.38 | $54.22 | $54.22 | +$0.03 | +0.06% | 1,165 | $54.31 | $54.22 $54.38 |
| Sep 2, 2026 | $54.37 | $54.39 | $54.19 | $54.19 | +$0.76 | +1.43% | 2,354 | $54.33 | $54.19 $54.39 |
| Sep 1, 2026 | $53.75 | $53.75 | $53.42 | $53.43 | $-0.65 | -1.20% | 4,425 | $53.48 | $53.42 $53.75 |
| Aug 31, 2026 | $54.15 | $54.15 | $54.07 | $54.08 | $-0.38 | -0.70% | 923 | $54.09 | $54.07 $54.15 |
| Aug 28, 2026 | $54.75 | $54.75 | $54.46 | $54.46 | $-0.00 | -0.01% | 977 | $54.59 | $54.46 $54.75 |
| Aug 27, 2026 | $54.31 | $54.59 | $54.31 | $54.46 | +$0.03 | +0.05% | 3,080 | $54.49 | $54.31 $54.59 |
| Aug 26, 2026 | $54.49 | $54.60 | $54.38 | $54.44 | $-0.13 | -0.24% | 1,447 | $54.52 | $54.38 $54.60 |