Financial News
Legg Smallcap Quality Value ETF (NQ: SQLV )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 27.16 | 27.18 | 27.01 | 27.01 | 1,244 | -0.31(-1.15%) |
| May 30, 2018 | 27.10 | 27.33 | 27.10 | 27.33 | 2,594 | +0.46(+1.72%) |
| May 29, 2018 | 26.86 | 26.86 | 26.86 | 26.86 | 540 | +0.00(+0.02%) |
| May 25, 2018 | 26.86 | 26.86 | 26.86 | 0 | -0.02(-0.09%) | |
| May 24, 2018 | 26.73 | 26.88 | 26.73 | 26.88 | 1,192 | +0.06(+0.21%) |
| May 23, 2018 | 26.83 | 26.83 | 26.83 | 26.83 | 1,150 | -0.09(-0.34%) |
| May 22, 2018 | 27.03 | 27.03 | 26.92 | 26.92 | 1,394 | -0.10(-0.38%) |
| May 21, 2018 | 27.01 | 27.02 | 26.98 | 27.02 | 2,421 | +0.10(+0.38%) |
| May 18, 2018 | 26.93 | 26.93 | 26.91 | 26.92 | 1,580 | +0.06(+0.24%) |
| May 17, 2018 | 26.93 | 26.93 | 26.85 | 26.85 | 3,335 | +0.05(+0.17%) |
| May 16, 2018 | 26.71 | 26.81 | 26.71 | 26.81 | 691 | +0.43(+1.65%) |
| May 15, 2018 | 26.26 | 26.37 | 26.26 | 26.37 | 1,189 | +0.01(+0.04%) |
| May 14, 2018 | 26.40 | 26.40 | 26.33 | 26.36 | 3,221 | -0.01(-0.02%) |
| May 11, 2018 | 26.38 | 26.38 | 26.37 | 26.37 | 1,081 | +0.07(+0.25%) |
| May 10, 2018 | 26.22 | 26.30 | 26.20 | 26.30 | 2,270 | +0.16(+0.60%) |
| May 09, 2018 | 26.18 | 26.18 | 26.15 | 26.15 | 540 | +0.13(+0.51%) |
| May 07, 2018 | 26.01 | 26.01 | 26.01 | 1 | +0.29(+1.12%) | |
| Apr 27, 2018 | 25.73 | 25.73 | 25.73 | 0 | -0.24(-0.92%) | |
| Apr 24, 2018 | 25.96 | 25.96 | 25.96 | 0 | -0.18(-0.70%) | |
| Apr 19, 2018 | 26.15 | 26.15 | 26.15 | 0 | -0.05(-0.20%) | |
| Apr 17, 2018 | 26.20 | 26.20 | 26.20 | 5 | +0.42(+1.63%) | |
| Apr 13, 2018 | 25.78 | 25.78 | 25.78 | 0 | +0.75(+3.01%) | |
| Apr 04, 2018 | 25.02 | 25.02 | 25.02 | 5 | +0.15(+0.59%) | |
| Mar 28, 2018 | 24.87 | 24.87 | 24.87 | 0 | -0.86(-3.34%) | |
| Mar 21, 2018 | 25.73 | 25.73 | 25.73 | 0 | +0.19(+0.73%) | |
| Mar 15, 2018 | 25.55 | 25.55 | 25.55 | 85 | -0.34(-1.33%) | |
| Mar 13, 2018 | 25.89 | 25.89 | 25.89 | 0 | +0.62(+2.47%) | |
| Feb 26, 2018 | 25.27 | 25.27 | 25.27 | 0 | +0.13(+0.50%) | |
| Feb 21, 2018 | 25.14 | 25.14 | 25.14 | 0 | -0.01(-0.04%) | |
| Feb 16, 2018 | 25.15 | 25.15 | 25.15 | 0 | +0.92(+3.78%) | |
| Feb 13, 2018 | 24.24 | 24.24 | 24.24 | 0 | +0.19(+0.77%) | |
| Feb 08, 2018 | 24.05 | 24.05 | 24.05 | 0 | -0.11(-0.46%) | |
| Feb 06, 2018 | 24.16 | 24.16 | 24.16 | 0 | -0.53(-2.17%) | |
| Feb 05, 2018 | 24.77 | 24.79 | 24.70 | 24.70 | 3,766 | -0.82(-3.23%) |
| Jan 31, 2018 | 25.52 | 25.52 | 25.52 | 0 | -0.18(-0.69%) | |
| Jan 30, 2018 | 25.70 | 25.70 | 25.70 | 25.70 | 174 | -0.22(-0.86%) |
| Jan 25, 2018 | 25.92 | 25.92 | 25.92 | 0 | -0.10(-0.39%) | |
| Jan 22, 2018 | 26.02 | 26.02 | 26.02 | 0 | -0.12(-0.46%) | |
| Jan 19, 2018 | 25.85 | 26.14 | 25.82 | 26.14 | 1,485 | +0.33(+1.29%) |
| Jan 18, 2018 | 25.81 | 25.81 | 25.81 | 25.81 | 108 | -0.31(-1.17%) |
| Jan 16, 2018 | 26.11 | 26.11 | 26.11 | 0 | +0.00(+0.01%) | |
| Jan 12, 2018 | 26.11 | 26.11 | 26.11 | 0 | +1.00(+3.96%) | |
| Jan 10, 2018 | 25.12 | 25.12 | 25.12 | 0 | -0.17(-0.69%) | |
| Jan 05, 2018 | 25.29 | 25.29 | 25.29 | 84 | +0.00(+0.00%) | |
| Jan 04, 2018 | 25.29 | 25.29 | 25.29 | 25.29 | 275 | -0.05(-0.18%) |
| Jan 03, 2018 | 25.34 | 25.34 | 25.34 | 25.34 | 540 | +0.09(+0.37%) |
| Jan 02, 2018 | 25.07 | 25.34 | 25.07 | 25.24 | 3,256 | +0.05(+0.18%) |
| Dec 29, 2017 | 25.20 | 25.20 | 25.20 | 0 | -0.06(-0.26%) | |
| Dec 26, 2017 | 25.26 | 25.26 | 25.26 | 9 | +0.16(+0.63%) | |
| Dec 19, 2017 | 25.11 | 25.11 | 25.11 | 0 | -0.12(-0.47%) | |
| Dec 18, 2017 | 25.23 | 25.23 | 25.22 | 25.22 | 916 | +0.46(+1.85%) |
| Dec 07, 2017 | 24.76 | 24.76 | 24.76 | 2 | -0.16(-0.63%) | |
| Dec 05, 2017 | 24.92 | 24.92 | 24.92 | 0 | -0.12(-0.48%) | |
| Dec 04, 2017 | 25.14 | 25.14 | 25.04 | 25.04 | 2,006 | +0.26(+1.05%) |
| Dec 01, 2017 | 24.92 | 24.92 | 24.46 | 24.78 | 7,942 | -0.23(-0.93%) |
| Nov 30, 2017 | 25.14 | 25.14 | 25.01 | 25.01 | 1,047 | +0.53(+2.18%) |
| Nov 22, 2017 | 24.48 | 24.48 | 24.48 | 1 | +0.81(+3.43%) | |
| Nov 10, 2017 | 23.67 | 23.67 | 23.67 | 0 | -0.28(-1.15%) | |
| Nov 06, 2017 | 23.94 | 23.94 | 23.94 | 0 | +0.06(+0.23%) | |
| Nov 03, 2017 | 23.89 | 23.89 | 23.89 | 23.89 | 108 | -0.13(-0.54%) |
| Nov 02, 2017 | 24.02 | 24.02 | 24.02 | 24.02 | 434 | +0.31(+1.32%) |
| Nov 01, 2017 | 23.79 | 23.84 | 23.71 | 23.71 | 13,716 | -0.38(-1.57%) |
| Oct 31, 2017 | 24.09 | 24.09 | 24.08 | 24.08 | 2,930 | -0.13(-0.53%) |
| Oct 24, 2017 | 24.21 | 24.21 | 24.21 | 0 | -0.17(-0.68%) | |
| Oct 23, 2017 | 24.40 | 24.40 | 24.38 | 24.38 | 738 | +0.04(+0.15%) |
| Oct 18, 2017 | 24.34 | 24.34 | 24.34 | 0 | +0.12(+0.49%) | |
| Oct 12, 2017 | 24.22 | 24.22 | 24.22 | 0 | +0.03(+0.11%) | |
| Oct 11, 2017 | 24.28 | 24.28 | 24.19 | 24.19 | 1,179 | +0.06(+0.23%) |
| Oct 10, 2017 | 24.14 | 24.14 | 24.14 | 24.14 | 868 | +0.02(+0.08%) |
| Oct 09, 2017 | 24.12 | 24.12 | 24.12 | 24.12 | 1,470 | -0.13(-0.53%) |
| Oct 06, 2017 | 24.25 | 24.25 | 24.25 | 24.25 | 1,519 | -0.06(-0.27%) |
| Oct 05, 2017 | 24.31 | 24.31 | 24.31 | 24.31 | 217 | +0.20(+0.84%) |
| Oct 03, 2017 | 24.11 | 24.11 | 24.11 | 0 | +0.06(+0.27%) | |
| Oct 02, 2017 | 24.05 | 24.05 | 24.05 | 24.05 | 197 | +0.19(+0.81%) |
| Sep 29, 2017 | 23.91 | 23.91 | 23.84 | 23.85 | 3,463 | -0.07(-0.31%) |
| Sep 28, 2017 | 23.93 | 23.93 | 23.93 | 23.93 | 108 | +0.68(+2.90%) |
| Sep 26, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.09(+0.39%) | |
| Sep 25, 2017 | 23.17 | 23.17 | 23.15 | 23.16 | 1,193 | +0.23(+1.00%) |
| Sep 20, 2017 | 22.93 | 22.93 | 22.93 | 1 | +0.10(+0.44%) | |
| Sep 19, 2017 | 22.83 | 22.83 | 22.83 | 22.83 | 224 | -0.06(-0.24%) |
| Sep 18, 2017 | 22.89 | 22.89 | 22.89 | 22.89 | 434 | +0.27(+1.18%) |
| Sep 14, 2017 | 22.62 | 22.62 | 22.62 | 0 | +0.02(+0.08%) | |
| Sep 12, 2017 | 22.60 | 22.60 | 22.60 | 0 | +0.21(+0.95%) | |
| Sep 11, 2017 | 22.39 | 22.39 | 22.39 | 22.39 | 434 | +0.26(+1.17%) |
| Sep 08, 2017 | 22.09 | 22.13 | 22.08 | 22.13 | 1,193 | -0.03(-0.12%) |
| Sep 07, 2017 | 22.15 | 22.18 | 22.15 | 22.16 | 4,954 | -0.03(-0.13%) |
| Sep 06, 2017 | 22.30 | 22.30 | 22.19 | 22.19 | 2,545 | +0.12(+0.55%) |
| Sep 05, 2017 | 22.29 | 22.07 | 22.07 | 2,713 | -0.22(-0.99%) | |
| Sep 01, 2017 | 22.60 | 22.60 | 22.29 | 2,170 | -0.31(-1.39%) | |
| Aug 31, 2017 | 22.60 | 22.60 | 22.60 | 22.60 | 5,335 | +0.58(+2.65%) |
| Aug 29, 2017 | 22.02 | 22.02 | 22.02 | 0 | +0.28(+1.30%) | |
| Aug 25, 2017 | 21.73 | 21.73 | 21.73 | 0 | +0.12(+0.57%) | |
| Aug 23, 2017 | 21.61 | 21.61 | 21.61 | 0 | +0.08(+0.39%) | |
| Aug 21, 2017 | 21.53 | 21.53 | 21.53 | 0 | +0.04(+0.18%) | |
| Aug 18, 2017 | 21.50 | 21.50 | 21.49 | 21.49 | 2,170 | -0.21(-0.96%) |
| Aug 17, 2017 | 21.73 | 21.73 | 21.70 | 21.70 | 5,231 | -0.30(-1.38%) |
| Aug 16, 2017 | 22.04 | 22.04 | 22.00 | 22.00 | 2,170 | +0.03(+0.13%) |
| Aug 15, 2017 | 22.01 | 22.02 | 21.94 | 21.97 | 3,147 | -0.22(-1.00%) |
| Aug 14, 2017 | 22.07 | 22.19 | 22.07 | 22.19 | 3,582 | +0.28(+1.26%) |
| Aug 11, 2017 | 21.58 | 21.99 | 21.58 | 21.92 | 7,055 | -0.01(-0.03%) |
| Aug 10, 2017 | 22.06 | 22.06 | 21.92 | 21.92 | 3,442 | -0.36(-1.63%) |
| Aug 09, 2017 | 22.36 | 22.38 | 22.22 | 22.29 | 5,285 | -0.40(-1.75%) |
| Aug 08, 2017 | 22.66 | 22.93 | 22.65 | 22.68 | 6,838 | -0.02(-0.07%) |
| Aug 07, 2017 | 22.65 | 22.65 | 22.64 | 22.70 | 2,170 | +0.03(+0.15%) |
| Aug 04, 2017 | 22.63 | 22.66 | 22.60 | 22.66 | 3,364 | -0.04(-0.18%) |
| Aug 03, 2017 | 22.72 | 22.72 | 22.70 | 22.70 | 651 | -0.05(-0.23%) |
| Aug 02, 2017 | 22.94 | 22.94 | 22.76 | 22.76 | 4,413 | -0.33(-1.43%) |
| Aug 01, 2017 | 23.00 | 23.11 | 22.94 | 23.09 | 8,289 | +0.05(+0.20%) |
| Jul 31, 2017 | 23.00 | 23.04 | 22.95 | 23.04 | 3,275 | +0.04(+0.16%) |
| Jul 28, 2017 | 23.11 | 23.11 | 22.97 | 23.00 | 16,934 | -0.08(-0.36%) |
| Jul 27, 2017 | 23.12 | 23.12 | 23.09 | 23.09 | 5,101 | -0.22(-0.95%) |
| Jul 26, 2017 | 23.41 | 23.41 | 23.31 | 23.31 | 4,341 | -0.17(-0.71%) |
| Jul 25, 2017 | 23.50 | 23.51 | 23.47 | 23.47 | 2,746 | +0.27(+1.15%) |
| Jul 24, 2017 | 23.22 | 23.22 | 23.21 | 23.21 | 1,628 | -0.02(-0.08%) |
| Jul 21, 2017 | 23.51 | 23.51 | 23.21 | 23.23 | 10,589 | -0.27(-1.14%) |
| Jul 20, 2017 | 23.50 | 23.50 | 23.50 | 23.49 | 2,220 | +0.08(+0.33%) |
| Jul 19, 2017 | 23.42 | 23.42 | 23.42 | 23.42 | 542 | +0.21(+0.90%) |
| Jul 18, 2017 | 23.26 | 23.26 | 23.19 | 23.21 | 5,601 | -0.17(-0.73%) |
| Jul 17, 2017 | 23.40 | 23.40 | 23.37 | 23.38 | 1,090 | +0.09(+0.37%) |
| Jul 14, 2017 | 23.21 | 23.33 | 23.21 | 23.29 | 7,473 | +0.07(+0.30%) |
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.
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.
