Royce Quant Small-Cap Quality Value ETF (SQLV)

SQLV
🏛️ 美国 →
43.01
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 39.87 40.03 39.87 39.95 0.0M
2021-12-30 40.25 40.25 39.99 39.99 0.0M
2021-12-29 40.09 40.09 40.08 40.08 0.0M
2021-12-28 40.36 40.36 39.98 39.98 0.0M
2021-12-27 39.98 40.13 39.97 40.13 0.0M
2021-12-23 39.45 39.60 39.45 39.60 0.0M
2021-12-22 39.26 39.26 39.12 39.25 0.0M
2021-12-21 38.72 38.84 38.72 38.84 0.0M
2021-12-20 38.07 38.07 37.30 37.91 0.0M
2021-12-17 38.33 38.75 38.33 38.65 0.0M
2021-12-16 38.45 38.50 38.45 38.50 0.0M
2021-12-15 38.12 39.07 38.12 39.00 0.0M
2021-12-14 38.55 38.55 38.46 38.46 0.0M
2021-12-13 38.96 38.96 38.67 38.67 0.0M
2021-12-10 39.13 39.18 39.12 39.18 0.0M
2021-12-09 39.37 39.41 39.17 39.17 0.0M
2021-12-08 39.67 39.73 39.60 39.73 0.0M
2021-12-07 39.78 39.78 39.53 39.53 0.0M
2021-12-06 39.25 39.25 39.10 39.10 0.0M
2021-12-03 38.41 38.41 38.41 38.41 0.0M
2021-12-02 38.62 38.62 38.62 38.62 0.0M
2021-12-01 39.29 39.30 37.96 37.96 0.0M
2021-11-30 38.54 38.54 38.29 38.40 0.0M
2021-11-29 39.42 39.42 39.23 39.24 0.0M
2021-11-26 40.00 40.00 39.19 39.57 0.0M
2021-11-24 40.98 40.98 40.93 40.93 0.0M
2021-11-23 40.84 41.14 40.84 41.14 0.0M
2021-11-22 40.95 41.27 40.95 40.96 0.0M
2021-11-19 40.73 40.75 40.48 40.59 0.0M
2021-11-18 40.87 40.94 40.87 40.94 0.0M
2021-11-17 41.48 41.48 41.01 41.07 0.0M
2021-11-16 41.48 41.51 41.48 41.50 0.0M
2021-11-15 41.38 41.38 41.38 41.38 0.0M
2021-11-12 41.76 41.76 41.50 41.50 0.0M
2021-11-11 41.55 41.60 41.55 41.60 0.0M
2021-11-10 41.13 41.13 41.13 41.13 0.0M
2021-11-09 41.45 41.45 41.45 41.45 0.0M
2021-11-08 41.65 41.65 41.55 41.55 0.0M
2021-11-05 41.32 41.40 41.32 41.40 0.0M
2021-11-04 41.00 41.00 40.80 40.80 0.0M
2021-11-03 40.48 40.99 40.48 40.98 0.0M
2021-11-02 39.84 39.98 39.84 39.96 0.0M
2021-11-01 39.44 39.98 39.44 39.98 0.0M
2021-10-29 38.80 39.01 38.80 39.01 0.0M
2021-10-27 38.50 38.55 38.40 38.40 0.0M
2021-10-26 39.24 39.24 39.13 39.13 0.0M
2021-10-25 39.20 39.54 39.20 39.54 0.0M
2021-10-22 39.40 39.40 39.31 39.31 0.0M
2021-10-21 39.45 39.45 39.15 39.30 0.0M
2021-10-20 39.06 39.39 39.06 39.25 0.0M
2021-10-19 38.98 38.98 38.80 38.93 0.0M
2021-10-18 39.07 39.07 39.01 39.01 0.0M
2021-10-15 39.47 39.47 39.26 39.26 0.0M
2021-10-14 39.00 39.14 39.00 39.10 0.0M
2021-10-13 38.63 38.72 38.58 38.72 0.0M
2021-10-12 38.69 38.71 38.68 38.71 0.0M
2021-10-11 39.12 39.12 38.67 38.67 0.0M
2021-10-08 38.93 38.93 38.83 38.83 0.0M
2021-10-07 39.10 39.10 38.96 38.96 0.0M
2021-10-06 38.19 38.28 38.19 38.28 0.0M
2021-10-05 38.81 38.81 38.62 38.62 0.0M
2021-10-04 38.34 38.43 38.33 38.43 0.0M
2021-10-01 38.62 38.62 38.60 38.60 0.0M
2021-09-30 38.50 38.51 37.90 37.90 0.0M
2021-09-29 38.36 38.44 38.36 38.43 0.0M
2021-09-28 39.04 39.04 38.39 38.39 0.0M
2021-09-27 39.09 39.09 39.04 39.04 0.0M
2021-09-24 37.78 38.20 37.78 38.20 0.0M
2021-09-23 37.46 38.04 37.46 38.04 0.0M
2021-09-22 37.22 37.48 37.22 37.40 0.0M
2021-09-21 36.84 36.84 36.84 36.84 0.0M
2021-09-20 36.90 36.95 36.90 36.95 0.0M
2021-09-17 37.74 37.74 37.74 37.74 0.0M
2021-09-16 37.84 37.84 37.78 37.78 0.0M
2021-09-15 37.80 37.90 37.80 37.90 0.0M
2021-09-14 37.53 37.53 37.53 37.53 0.0M
2021-09-13 37.74 37.98 37.74 37.98 0.0M
2021-09-10 38.14 38.14 37.90 37.90 0.0M
2021-09-09 38.20 38.20 38.20 38.20 0.0M
2021-09-08 38.19 38.19 38.19 38.19 0.0M
2021-09-07 38.54 38.54 38.54 38.54 0.0M
2021-09-03 38.79 38.79 38.78 38.78 0.0M
2021-09-02 38.95 39.01 38.95 39.01 0.0M
2021-09-01 38.91 38.92 38.91 38.92 0.0M
2021-08-31 38.75 38.75 38.69 38.69 0.0M
2021-08-30 38.81 38.81 38.69 38.69 0.0M
2021-08-27 38.76 38.90 38.74 38.90 0.0M
2021-08-26 38.31 38.31 38.03 38.03 0.0M
2021-08-25 38.41 38.41 38.41 38.41 0.0M
2021-08-24 38.26 38.26 38.26 38.26 0.0M
2021-08-23 37.72 38.11 37.72 38.11 0.0M
2021-08-20 37.58 37.58 37.58 37.58 0.0M
2021-08-19 37.10 37.16 37.06 37.06 0.0M
2021-08-18 37.42 37.88 37.42 37.46 0.0M
2021-08-17 37.76 37.83 37.76 37.83 0.0M
2021-08-16 38.38 38.38 38.24 38.24 0.0M
2021-08-13 38.54 38.54 38.44 38.44 0.0M
2021-08-12 38.57 38.70 38.57 38.70 0.0M
2021-08-11 38.27 38.71 38.27 38.71 0.0M
2021-08-10 38.36 38.37 38.36 38.37 0.0M
2021-08-09 38.04 38.19 38.04 38.08 0.0M
2021-08-06 38.22 38.22 38.22 38.22 0.0M
2021-08-05 37.67 37.95 37.67 37.95 0.0M
2021-08-04 37.46 37.46 37.46 37.46 0.0M
2021-08-03 37.80 38.03 37.80 38.03 0.0M
2021-08-02 37.72 37.72 37.72 37.72 0.0M
2021-07-30 37.83 37.83 37.83 37.83 0.0M
2021-07-29 38.07 38.11 38.07 38.09 0.0M
2021-07-28 37.64 37.86 37.64 37.69 0.0M
2021-07-27 37.23 37.23 37.23 37.23 0.0M
2021-07-26 37.45 37.53 37.45 37.53 0.0M
2021-07-23 37.32 37.32 37.32 37.32 0.0M
2021-07-22 37.08 37.10 37.07 37.07 0.0M
2021-07-21 37.51 37.51 37.50 37.50 0.0M
2021-07-20 36.95 36.95 36.95 36.95 0.0M
2021-07-19 36.02 36.15 35.96 36.15 0.0M
2021-07-16 37.20 37.20 36.78 36.78 0.0M
2021-07-15 36.91 37.18 36.91 37.18 0.0M
2021-07-14 37.24 37.24 37.24 37.24 0.0M
2021-07-13 37.63 37.63 37.51 37.51 0.0M
2021-07-12 37.95 38.15 37.95 38.15 0.0M
2021-07-09 37.55 37.66 37.55 37.66 0.0M
2021-07-08 36.96 36.96 36.72 36.72 0.0M
2021-07-07 37.18 37.23 37.18 37.23 0.0M
2021-07-06 37.95 37.95 37.42 37.42 0.0M
2021-07-02 38.07 38.07 38.03 38.03 0.0M
2021-07-01 38.35 38.37 38.32 38.37 0.0M
2021-06-30 38.04 38.04 38.04 38.04 0.0M
2021-06-29 38.02 38.02 37.88 37.88 0.0M
2021-06-28 38.54 38.54 37.97 37.97 0.0M
2021-06-25 38.53 38.53 38.53 38.53 0.0M
2021-06-24 37.90 38.32 37.90 38.32 0.0M
2021-06-23 37.85 37.85 37.74 37.74 0.0M
2021-06-22 37.29 37.63 37.29 37.63 0.0M
2021-06-21 37.06 37.06 37.04 37.04 0.0M
2021-06-18 37.12 37.12 36.94 36.94 0.0M
2021-06-17 37.76 37.76 37.72 37.72 0.0M
2021-06-16 38.13 38.40 38.13 38.40 0.0M
2021-06-15 38.21 38.44 38.21 38.44 0.0M
2021-06-14 38.44 38.44 38.34 38.34 0.0M
2021-06-11 38.77 38.77 38.77 38.77 0.0M
2021-06-10 38.85 38.85 38.69 38.69 0.0M
2021-06-09 38.86 38.86 38.86 38.86 0.0M
2021-06-08 39.03 39.14 39.03 39.14 0.0M
2021-06-07 38.75 38.76 38.75 38.76 0.0M
2021-06-04 38.54 38.59 38.41 38.59 0.0M
2021-06-03 38.35 38.58 38.35 38.50 0.0M
2021-06-02 38.50 38.50 38.49 38.49 0.0M
2021-06-01 38.61 38.72 38.61 38.72 0.0M
2021-05-28 38.17 38.27 38.17 38.23 0.0M
2021-05-27 38.29 38.32 38.29 38.32 0.0M
2021-05-26 37.52 37.92 37.51 37.89 0.0M
2021-05-25 37.95 37.95 37.33 37.33 0.0M
2021-05-24 38.06 38.10 37.96 37.96 0.0M
2021-05-21 38.04 38.04 37.91 37.91 0.0M
2021-05-20 37.78 37.78 37.74 37.74 0.0M
2021-05-19 37.05 37.66 37.05 37.62 0.0M
2021-05-18 38.20 38.20 37.85 37.85 0.0M
2021-05-17 38.18 38.22 38.18 38.22 0.0M
2021-05-14 37.59 37.94 37.56 37.94 0.0M
2021-05-13 36.40 37.16 36.40 37.16 0.0M
2021-05-12 37.22 37.22 36.44 36.44 0.0M
2021-05-11 37.34 37.34 37.34 37.34 0.0M
2021-05-10 38.15 38.18 37.58 37.58 0.0M
2021-05-07 37.90 37.90 37.90 37.90 0.0M
2021-05-06 37.27 37.38 37.27 37.38 0.0M
2021-05-05 37.33 37.33 37.16 37.16 0.0M
2021-05-04 36.91 37.11 36.91 37.11 0.0M
2021-05-03 37.17 37.20 37.17 37.20 0.0M
2021-04-30 36.59 36.59 36.47 36.47 0.0M
2021-04-29 36.89 36.89 36.89 36.89 0.0M
2021-04-28 36.87 36.96 36.87 36.91 0.0M
2021-04-27 36.89 36.89 36.89 36.89 0.0M
2021-04-26 36.77 36.79 36.77 36.79 0.0M
2021-04-23 36.75 36.75 36.66 36.66 0.0M
2021-04-22 36.47 36.47 36.11 36.11 0.0M
2021-04-21 35.45 35.45 35.45 35.45 0.0M
2021-04-20 36.13 36.17 35.61 35.61 0.0M
2021-04-19 36.48 36.48 36.19 36.31 0.0M
2021-04-16 36.42 36.71 36.42 36.71 0.0M
2021-04-15 36.28 36.49 36.28 36.49 0.0M
2021-04-14 36.45 36.62 36.34 36.34 0.0M
2021-04-13 35.90 35.96 35.90 35.96 0.0M
2021-04-12 36.23 36.29 36.18 36.18 0.0M
2021-04-09 36.23 36.36 36.22 36.26 0.0M
2021-04-08 36.00 36.31 36.00 36.19 0.0M
2021-04-07 36.24 36.24 35.99 35.99 0.0M
2021-04-06 36.54 36.60 36.44 36.44 0.0M
2021-04-05 36.78 36.78 36.48 36.58 0.0M
2021-04-01 36.09 36.29 35.96 36.29 0.0M
2021-03-31 35.74 36.02 35.74 35.93 0.0M
2021-03-30 35.61 35.61 35.61 35.61 0.0M
2021-03-29 35.26 35.26 35.26 35.26 0.0M
2021-03-26 35.95 35.95 35.95 35.95 0.0M
2021-03-25 35.13 35.35 35.13 35.35 0.0M
2021-03-24 34.84 34.84 34.65 34.65 0.0M
2021-03-23 35.75 35.75 35.17 35.17 0.0M
2021-03-22 36.74 36.74 36.42 36.42 0.0M
2021-03-19 36.69 36.82 36.69 36.82 0.0M
2021-03-18 37.27 37.27 36.67 36.67 0.0M
2021-03-17 36.98 37.27 36.98 37.27 0.0M
2021-03-16 37.14 37.14 37.08 37.08 0.0M
2021-03-15 37.72 37.72 37.51 37.56 0.0M
2021-03-12 37.49 37.72 37.49 37.72 0.0M
2021-03-11 37.18 37.28 37.18 37.28 0.0M
2021-03-10 36.75 36.90 36.75 36.90 0.0M
2021-03-09 36.24 36.43 36.24 36.24 0.0M
2021-03-08 35.57 36.22 35.44 36.04 0.0M
2021-03-05 34.17 35.23 34.17 35.23 0.0M
2021-03-04 34.50 34.50 34.25 34.25 0.0M
2021-03-03 35.13 35.15 35.01 35.01 0.0M
2021-03-02 35.07 35.07 34.76 34.76 0.0M
2021-03-01 35.17 35.17 35.17 35.17 0.0M
2021-02-26 34.14 34.14 34.14 34.14 0.0M
2021-02-25 34.82 34.82 34.41 34.41 0.0M
2021-02-24 35.20 35.43 35.20 35.43 0.0M
2021-02-23 34.58 34.58 34.58 34.58 0.0M
2021-02-22 34.75 34.75 34.65 34.65 0.0M
2021-02-19 33.78 33.78 33.75 33.77 0.0M
2021-02-18 33.78 33.78 33.75 33.77 0.0M
2021-02-17 34.42 34.42 34.35 34.35 0.0M
2021-02-16 35.05 35.05 34.57 34.57 0.0M
2021-02-12 34.22 34.22 34.22 34.22 0.0M
2021-02-11 34.44 34.46 34.44 34.46 0.0M
2021-02-10 34.43 34.43 34.43 34.43 0.0M
2021-02-09 34.67 34.67 34.51 34.51 0.0M
2021-02-08 34.13 34.41 34.13 34.41 0.0M
2021-02-05 33.52 33.52 33.52 33.52 0.0M
2021-02-04 33.13 33.13 33.13 33.13 0.0M
2021-02-03 32.53 32.58 32.53 32.58 0.0M
2021-02-02 32.29 32.42 32.29 32.39 0.0M
2021-02-01 31.60 32.15 31.60 32.15 0.0M
2021-01-29 31.33 31.33 31.30 31.31 0.0M
2021-01-28 32.18 32.18 31.83 31.83 0.0M
2021-01-27 32.18 32.18 32.18 32.18 0.0M
2021-01-26 32.60 32.67 32.56 32.67 0.0M
2021-01-25 32.82 32.82 32.82 32.82 0.0M
2021-01-22 32.28 32.75 32.27 32.75 0.0M
2021-01-21 32.36 32.44 32.36 32.44 0.0M
2021-01-20 32.82 32.82 32.76 32.76 0.0M
2021-01-19 32.49 32.62 32.49 32.62 0.0M
2021-01-15 32.11 32.41 32.11 32.27 0.0M
2021-01-14 32.71 32.71 32.71 32.71 0.0M
2021-01-13 32.13 32.13 32.13 32.13 0.0M
2021-01-12 32.20 32.35 32.20 32.35 0.0M
2021-01-11 31.54 31.69 31.54 31.69 0.0M
2021-01-08 31.73 31.76 31.43 31.67 0.0M
2021-01-07 32.02 32.08 31.96 32.08 0.0M
2021-01-06 31.26 31.86 31.26 31.72 0.0M
2021-01-05 30.11 30.33 30.11 30.33 0.0M
2021-01-04 29.83 29.83 29.69 29.69 0.0M