Royce Quant Small-Cap Quality Value (SQLV)

SQLV
🏛️ Estados Unidos →
43.01
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 43.01 43.01 43.01 43.01 0.0M
2025-09-25 42.54 42.54 42.54 42.54 0.0M
2025-09-24 43.31 43.31 43.04 43.04 0.0M
2025-09-23 43.62 43.62 43.18 43.18 0.0M
2025-09-22 43.12 43.42 43.12 43.42 0.0M
2025-09-19 43.14 43.14 43.14 43.14 0.0M
2025-09-18 43.35 43.83 43.35 43.83 0.0M
2025-09-17 43.54 43.54 42.92 42.92 0.0M
2025-09-16 43.01 43.08 42.94 43.08 0.0M
2025-09-15 43.19 43.19 43.14 43.14 0.0M
2025-09-12 43.33 43.33 43.17 43.17 0.0M
2025-09-11 43.62 43.83 43.62 43.83 0.0M
2025-09-10 43.03 43.03 42.91 42.95 0.0M
2025-09-09 43.07 43.07 43.07 43.07 0.0M
2025-09-08 43.74 43.74 43.37 43.41 0.0M
2025-09-05 43.70 43.70 43.40 43.54 0.0M
2025-09-04 43.06 43.58 43.06 43.58 0.0M
2025-09-03 43.07 43.36 42.89 43.01 0.0M
2025-09-02 42.97 43.18 42.93 43.18 0.0M
2025-08-29 43.44 43.45 43.43 43.43 0.0M
2025-08-28 43.68 43.68 43.45 43.53 0.0M
2025-08-27 43.50 43.50 43.50 43.50 0.0M
2025-08-26 43.15 43.19 43.15 43.17 0.0M
2025-08-25 43.09 43.09 43.09 43.09 0.0M
2025-08-22 43.44 43.44 43.44 43.44 0.0M
2025-08-21 41.72 41.72 41.72 41.72 0.0M
2025-08-20 41.63 41.63 41.63 41.63 0.0M
2025-08-19 41.91 41.91 41.91 41.91 0.0M
2025-08-18 41.98 41.99 41.98 41.99 0.0M
2025-08-15 42.08 42.08 41.85 41.85 0.0M
2025-08-14 42.11 42.11 42.11 42.11 0.0M
2025-08-13 42.68 42.69 42.68 42.69 0.0M
2025-08-12 41.30 41.81 41.30 41.81 0.0M
2025-08-11 40.46 40.48 40.46 40.48 0.0M
2025-08-08 40.37 40.53 40.37 40.42 0.0M
2025-08-07 40.36 40.36 40.07 40.22 0.0M
2025-08-06 40.29 40.37 40.29 40.37 0.0M
2025-08-05 40.06 40.16 39.81 40.16 0.0M
2025-08-04 39.76 39.84 39.76 39.84 0.0M
2025-08-01 39.56 39.56 38.73 39.00 0.0M
2025-07-31 40.02 40.24 39.78 39.85 0.0M
2025-07-30 40.91 40.91 40.34 40.34 0.0M
2025-07-29 40.86 40.86 40.86 40.86 0.0M
2025-07-28 41.20 41.20 41.19 41.19 0.0M
2025-07-25 40.90 41.15 40.90 41.15 0.0M
2025-07-24 41.23 41.23 40.99 40.99 0.0M
2025-07-23 41.54 41.78 41.54 41.78 0.0M
2025-07-22 40.55 41.04 40.55 41.04 0.0M
2025-07-21 40.69 40.69 40.37 40.37 0.0M
2025-07-18 41.08 41.08 40.42 40.42 0.0M
2025-07-17 40.10 40.79 40.10 40.79 0.0M
2025-07-16 40.27 40.34 40.27 40.34 0.0M
2025-07-15 40.95 40.95 40.02 40.02 0.0M
2025-07-14 40.86 41.07 40.78 41.07 0.0M
2025-07-11 41.14 41.14 41.01 41.01 0.0M
2025-07-10 41.91 41.91 41.74 41.74 0.0M
2025-07-09 41.36 41.54 41.21 41.54 0.0M
2025-07-08 41.42 41.46 41.38 41.39 0.0M
2025-07-07 41.38 41.38 40.82 40.96 0.0M
2025-07-03 41.48 41.61 41.48 41.61 0.0M
2025-07-02 40.77 41.26 40.77 41.22 0.0M
2025-07-01 40.89 40.89 40.81 40.81 0.0M
2025-06-30 40.06 40.06 40.06 40.06 0.0M
2025-06-27 40.08 40.22 40.08 40.11 0.0M
2025-06-26 39.59 39.91 39.59 39.88 0.0M
2025-06-25 39.36 39.41 39.25 39.25 0.0M
2025-06-24 39.56 39.70 39.35 39.64 0.0M
2025-06-23 38.99 39.28 38.99 39.23 0.0M
2025-06-20 39.17 39.17 38.82 38.82 0.0M
2025-06-18 38.90 39.27 38.89 38.89 0.0M
2025-06-17 39.04 39.23 38.84 38.84 0.0M
2025-06-16 39.09 39.23 39.06 39.23 0.0M
2025-06-13 38.90 38.90 38.90 38.90 0.0M
2025-06-12 39.84 39.84 39.84 39.84 0.0M
2025-06-11 40.04 40.04 39.92 39.92 0.0M
2025-06-10 40.13 40.13 39.95 40.05 0.0M
2025-06-09 39.73 39.89 39.73 39.77 0.0M
2025-06-06 39.58 39.58 39.54 39.54 0.0M
2025-06-05 38.97 38.97 38.92 38.92 0.0M
2025-06-04 38.92 38.92 38.89 38.89 0.0M
2025-06-03 38.39 39.14 38.39 39.02 0.0M
2025-06-02 38.32 38.32 38.32 38.32 0.0M
2025-05-30 38.45 38.45 38.45 38.45 0.0M
2025-05-29 38.76 38.76 38.62 38.64 0.0M
2025-05-28 38.58 38.58 38.55 38.55 0.0M
2025-05-27 38.61 38.96 38.61 38.96 0.0M
2025-05-23 37.20 37.75 37.20 37.75 0.0M
2025-05-22 38.13 38.24 38.10 38.10 0.0M
2025-05-21 38.29 38.29 38.20 38.22 0.0M
2025-05-20 39.13 39.24 39.13 39.24 0.0M
2025-05-19 39.20 39.34 39.17 39.34 0.0M
2025-05-16 39.45 39.45 39.45 39.45 0.0M
2025-05-15 38.69 39.13 38.69 39.13 0.0M
2025-05-14 38.96 38.96 38.91 38.91 0.0M
2025-05-13 39.35 39.35 39.35 39.35 0.0M
2025-05-12 39.09 39.09 38.72 39.05 0.0M
2025-05-09 37.62 37.74 37.59 37.74 0.0M
2025-05-08 37.74 37.84 37.65 37.75 0.0M
2025-05-07 36.85 36.85 36.75 36.79 0.0M
2025-05-06 36.63 36.82 36.63 36.77 0.0M
2025-05-05 36.98 37.27 36.91 36.91 0.0M
2025-05-02 37.06 37.35 37.06 37.35 0.0M
2025-05-01 36.35 36.40 36.34 36.40 0.0M
2025-04-30 36.01 36.22 35.68 36.22 0.0M
2025-04-29 35.98 36.54 35.98 36.48 0.0M
2025-04-28 36.23 36.35 36.14 36.35 0.0M
2025-04-25 35.79 36.20 35.79 36.20 0.0M
2025-04-24 35.92 36.14 35.92 36.14 0.0M
2025-04-23 35.55 35.66 35.49 35.49 0.0M
2025-04-22 34.77 35.15 34.77 35.15 0.0M
2025-04-21 34.32 34.32 34.03 34.19 0.0M
2025-04-17 34.96 35.03 34.91 34.91 0.0M
2025-04-16 34.61 34.61 34.61 34.61 0.0M
2025-04-15 34.81 34.81 34.81 34.81 0.0M
2025-04-14 35.25 35.25 34.86 34.86 0.0M
2025-04-11 33.90 34.67 33.81 34.67 0.0M
2025-04-10 33.94 34.32 33.94 34.32 0.0M
2025-04-09 32.98 36.20 32.98 35.85 0.0M
2025-04-08 35.30 35.30 33.15 33.37 0.0M
2025-04-07 32.75 34.44 32.75 34.18 0.0M
2025-04-04 34.73 34.73 34.21 34.44 0.0M
2025-04-03 36.63 36.84 35.65 35.65 0.0M
2025-04-02 37.78 38.39 37.78 38.32 0.0M
2025-04-01 37.70 37.97 37.70 37.96 0.0M
2025-03-31 37.59 37.83 37.59 37.83 0.0M
2025-03-28 37.82 37.86 37.81 37.86 0.0M
2025-03-27 38.62 38.62 38.62 38.62 0.0M
2025-03-26 38.57 38.62 38.57 38.62 0.0M
2025-03-25 38.95 38.95 38.67 38.67 0.0M
2025-03-24 38.83 38.93 38.83 38.93 0.0M
2025-03-21 38.00 38.19 38.00 38.14 0.0M
2025-03-20 38.76 38.76 38.43 38.47 0.0M
2025-03-19 38.54 38.84 38.43 38.76 0.0M
2025-03-18 38.21 38.33 38.18 38.26 0.0M
2025-03-17 38.39 38.48 38.39 38.45 0.0M
2025-03-14 37.66 38.11 37.66 38.11 0.0M
2025-03-13 37.89 37.99 37.34 37.34 0.0M
2025-03-12 38.60 38.60 37.97 38.00 0.0M
2025-03-11 38.54 38.54 38.37 38.37 0.0M
2025-03-10 38.81 38.94 38.43 38.54 0.0M
2025-03-07 38.99 39.48 38.99 39.28 0.0M
2025-03-06 38.76 39.09 38.76 39.04 0.0M
2025-03-05 38.94 39.15 38.94 39.15 0.0M
2025-03-04 39.01 39.33 38.81 38.92 0.0M
2025-03-03 40.49 40.49 39.34 39.37 0.0M
2025-02-28 40.10 40.30 40.02 40.30 0.0M
2025-02-27 40.16 40.16 40.16 40.16 0.0M
2025-02-26 41.04 41.06 40.75 40.75 0.0M
2025-02-25 40.80 41.15 40.80 41.01 0.0M
2025-02-24 41.08 41.08 41.08 41.08 0.0M
2025-02-21 42.57 42.57 41.24 41.24 0.0M
2025-02-20 42.49 42.49 42.16 42.24 0.0M
2025-02-19 42.57 42.57 42.57 42.57 0.0M
2025-02-18 42.90 42.98 42.86 42.86 0.0M
2025-02-14 42.83 42.83 42.70 42.72 0.0M
2025-02-13 42.51 42.85 42.51 42.85 0.0M
2025-02-12 42.38 42.43 42.35 42.35 0.0M
2025-02-11 42.91 42.96 42.88 42.96 0.0M
2025-02-10 42.95 42.95 42.89 42.89 0.0M
2025-02-07 42.55 42.55 42.55 42.55 0.0M
2025-02-06 43.31 43.31 43.13 43.13 0.0M
2025-02-05 43.08 43.24 43.08 43.19 0.0M
2025-02-04 42.43 42.99 42.43 42.99 0.0M
2025-02-03 42.48 42.48 42.48 42.48 0.0M
2025-01-31 43.87 43.87 43.19 43.27 0.0M
2025-01-30 43.99 44.11 43.75 43.83 0.0M
2025-01-29 43.51 43.75 43.51 43.75 0.0M
2025-01-28 43.62 43.78 43.60 43.70 0.0M
2025-01-27 43.48 43.80 43.48 43.71 0.0M
2025-01-24 43.63 43.78 43.63 43.74 0.0M
2025-01-23 43.63 43.73 43.63 43.73 0.0M
2025-01-22 43.98 43.98 43.64 43.64 0.0M
2025-01-21 44.00 44.00 44.00 44.00 0.0M
2025-01-17 43.31 43.44 43.29 43.44 0.0M
2025-01-16 43.24 43.24 42.90 43.11 0.0M
2025-01-15 43.21 43.21 43.17 43.17 0.0M
2025-01-14 42.26 42.58 42.05 42.41 0.0M
2025-01-13 41.28 41.97 41.28 41.97 0.0M
2025-01-10 41.70 41.70 41.64 41.64 0.0M
2025-01-08 42.57 42.57 42.55 42.55 0.0M
2025-01-07 42.91 43.04 42.27 42.46 0.0M
2025-01-06 43.09 43.33 42.69 42.72 0.0M
2025-01-03 42.71 42.88 42.71 42.79 0.0M
2025-01-02 43.05 43.05 42.25 42.46 0.0M