Quantcast

Legg Mason Small-Cap Quality Value ETF Historical Stock Prices

SQLV 
$25.72
*  
0.2869
1.1%
Get SQLV Alerts
*Delayed - data as of Jul. 17, 2019  -  Find a broker to begin trading SQLV now
Exchange:NASDAQ

Community Rating:
View:    SQLV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.74 25.74 25.72 25.72 32,854
07/16/2019 26.07 26.07 26.0069 26.0069 31,252
07/15/2019 25.94 25.94 25.94 25.94 00
07/12/2019 25.94 25.94 25.94 25.94 00
07/11/2019 25.94 25.94 25.94 25.94 00
07/10/2019 25.94 25.94 25.94 25.94 00
07/09/2019 25.94 25.94 25.94 25.94 00
07/08/2019 25.94 25.94 25.94 25.94 3,879
07/05/2019 26.12 26.12 26.12 26.12 00
07/03/2019 26.12 26.12 26.12 26.12 110
07/02/2019 25.93 25.9368 25.9071 25.9368 2,200
07/01/2019 26.49 26.49 26.2394 26.2394 1,301
06/28/2019 26.02 26.2562 26.02 26.2562 2,700
06/27/2019 25.53 25.53 25.53 25.53 137
06/26/2019 25.27 25.34 25.27 25.34 400
06/25/2019 25.2401 25.27 25.2401 25.245 2,251
06/24/2019 25.58 25.58 25.58 25.58 00
06/21/2019 25.51 25.6302 25.51 25.58 1,748
06/20/2019 25.56 25.56 25.56 25.56 00
06/19/2019 25.56 25.56 25.56 25.56 575
06/18/2019 25.61 25.61 25.52 25.53 3,973
06/17/2019 25.3656 25.3656 25.3656 25.3656 00
06/14/2019 25.43 25.43 25.3656 25.3656 2,997
06/13/2019 25.42 25.56 25.42 25.56 20,402
06/12/2019 25.3 25.3 25.3 25.3 00
06/11/2019 25.54 25.54 25.3 25.3 2,462
06/10/2019 25.459 25.459 25.459 25.459 221
06/07/2019 25.07 25.07 25.07 25.07 100
06/06/2019 25.21 25.21 24.84 24.84 8,686
06/05/2019 25.2149 25.2149 25.1 25.17 3,580
06/04/2019 24.95 25.03 24.95 25.03 585
06/03/2019 24.55 24.66 24.55 24.66 401
05/31/2019 24.45 24.45 24.45 24.45 400
05/30/2019 24.99 25.13 24.75 24.85 4,227
05/29/2019 25.06 25.06 25.06 25.06 460
05/28/2019 25.36 25.4147 25.31 25.31 4,865
05/24/2019 25.54 25.54 25.37 25.467 1,148
05/23/2019 25.49 25.49 25.22 25.22 12,410
05/22/2019 26 26 25.96 25.96 509
05/21/2019 26.28 26.28 26.14 26.24 500
05/20/2019 25.93 26.0665 25.93 26.03 3,952
05/17/2019 26.33 26.33 26.33 26.33 343
05/16/2019 26.65 26.7099 26.65 26.68 7,836
05/15/2019 26.19 26.428 26.19 26.428 1,455
05/14/2019 26.28 26.44 26.28 26.41 5,377
05/13/2019 26.866 26.866 26.866 26.866 00
05/10/2019 26.866 26.866 26.866 26.866 485
05/09/2019 26.97 27.01 26.97 27.01 932
05/08/2019 27.44 27.44 27.3056 27.3056 598
05/07/2019 27.9399 27.9399 27.9399 27.9399 00
05/06/2019 27.9399 27.9399 27.9399 27.9399 00
05/03/2019 27.66 27.94 27.66 27.9399 323
05/02/2019 27.3534 27.3534 27.33 27.33 600
05/01/2019 27.85 27.85 27.85 27.85 00
04/30/2019 27.85 27.85 27.85 27.85 00
04/29/2019 27.75 27.85 27.75 27.85 1,115
04/26/2019 27.72 27.72 27.72 27.72 00
04/25/2019 27.72 27.72 27.72 27.72 00
04/24/2019 27.72 27.72 27.72 27.72 200
04/23/2019 27.38 27.73 27.38 27.73 2,440
04/22/2019 27.67 27.67 27.67 27.67 00
04/18/2019 27.67 27.67 27.67 27.67 00
04/17/2019 27.67 27.67 27.67 27.67 00
04/16/2019 27.67 27.67 27.67 27.67 1,010
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio