US Quantitative Valueshares ETF (NQ: QVAL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	46.06	46.06	45.49	45.50	5,368	-0.65(-1.41%)
Nov 14, 2024	46.36	46.41	46.06	46.15	16,741	+0.13(+0.29%)
Nov 13, 2024	46.32	46.32	46.02	46.02	10,273	-0.14(-0.31%)
Nov 12, 2024	46.46	46.69	46.02	46.16	10,960	-0.49(-1.06%)
Nov 11, 2024	46.57	46.84	46.57	46.65	15,527	+0.28(+0.61%)
Nov 08, 2024	46.48	46.53	46.30	46.37	6,873	-0.28(-0.59%)
Nov 07, 2024	46.42	46.80	46.42	46.65	13,655	+0.24(+0.51%)
Nov 06, 2024	46.27	46.53	45.79	46.41	34,021	+0.99(+2.18%)
Nov 05, 2024	44.87	45.42	44.87	45.42	11,830	+0.58(+1.29%)
Nov 04, 2024	44.70	45.21	44.70	44.84	26,483	+0.25(+0.56%)
Nov 01, 2024	44.82	44.84	44.56	44.59	7,344	+0.00(+0.00%)
Oct 31, 2024	44.78	44.84	44.46	44.59	18,037	-0.17(-0.38%)
Oct 30, 2024	44.66	45.11	44.66	44.76	11,673	+0.07(+0.16%)
Oct 29, 2024	44.75	44.84	44.57	44.69	12,537	-0.42(-0.93%)
Oct 28, 2024	45.03	45.24	45.03	45.11	6,053	+0.18(+0.40%)
Oct 25, 2024	45.43	45.51	44.91	44.93	16,039	-0.12(-0.27%)
Oct 24, 2024	45.16	45.23	44.90	45.05	17,291	+0.11(+0.24%)
Oct 23, 2024	45.08	45.08	44.67	44.94	11,066	-0.32(-0.70%)
Oct 22, 2024	45.55	45.55	45.16	45.26	11,727	-0.42(-0.93%)
Oct 21, 2024	46.20	46.23	45.67	45.68	13,718	-0.63(-1.36%)
Oct 18, 2024	46.33	46.43	46.16	46.31	13,193	-0.17(-0.37%)
Oct 17, 2024	46.69	46.69	46.31	46.48	24,225	-0.33(-0.70%)
Oct 16, 2024	46.72	46.89	46.72	46.81	12,526	+0.56(+1.21%)
Oct 15, 2024	46.52	46.82	46.22	46.25	25,365	-0.35(-0.75%)
Oct 14, 2024	46.33	46.62	46.05	46.60	6,570	+0.32(+0.69%)
Oct 11, 2024	45.73	46.38	45.73	46.28	16,136	+0.51(+1.11%)
Oct 10, 2024	45.82	45.90	45.58	45.77	10,337	-0.17(-0.37%)
Oct 09, 2024	45.81	46.08	45.67	45.94	23,857	+0.18(+0.40%)
Oct 08, 2024	45.96	45.96	45.43	45.76	18,410	-0.14(-0.31%)
Oct 07, 2024	45.94	45.96	45.64	45.90	13,145	-0.29(-0.62%)
Oct 04, 2024	46.16	46.29	46.00	46.19	19,764	+0.49(+1.06%)
Oct 03, 2024	45.58	45.70	45.18	45.70	12,794	-0.05(-0.11%)
Oct 02, 2024	45.90	46.03	45.64	45.75	39,360	-0.19(-0.41%)
Oct 01, 2024	45.71	46.04	45.50	45.94	44,668	-0.20(-0.43%)
Sep 30, 2024	46.08	46.16	45.74	46.14	14,812	-0.06(-0.14%)
Sep 27, 2024	46.21	46.48	45.99	46.20	20,359	+0.42(+0.92%)
Sep 26, 2024	45.75	46.21	45.67	45.78	20,299	+0.47(+1.03%)
Sep 25, 2024	45.81	45.81	45.27	45.31	45,816	-0.72(-1.56%)
Sep 24, 2024	46.06	46.13	45.94	46.03	14,456	+0.35(+0.77%)
Sep 23, 2024	45.50	45.68	45.38	45.68	15,311	+0.40(+0.88%)
Sep 20, 2024	45.50	45.50	45.17	45.28	16,609	-0.39(-0.85%)
Sep 19, 2024	45.95	45.95	45.53	45.67	70,022	+0.56(+1.24%)
Sep 18, 2024	45.13	45.68	44.91	45.11	17,231	+0.17(+0.38%)
Sep 17, 2024	44.89	45.20	44.71	44.94	15,415	+0.29(+0.65%)
Sep 16, 2024	44.40	44.73	44.39	44.65	33,020	+0.45(+1.02%)
Sep 13, 2024	43.72	44.31	43.72	44.20	31,915	+0.76(+1.75%)
Sep 12, 2024	43.11	43.50	42.87	43.44	8,496	+0.38(+0.88%)
Sep 11, 2024	42.83	43.06	42.13	43.06	21,562	+0.15(+0.34%)
Sep 10, 2024	43.15	43.15	42.63	42.91	13,481	-0.21(-0.48%)
Sep 09, 2024	43.04	43.42	43.02	43.12	12,671	+0.27(+0.64%)
Sep 06, 2024	43.58	43.62	42.78	42.85	14,831	-0.41(-0.96%)
Sep 05, 2024	43.81	43.81	43.26	43.26	25,232	-0.40(-0.92%)
Sep 04, 2024	43.86	44.03	43.56	43.66	24,194	-0.31(-0.71%)

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.