Skip to main content

Legg Smallcap Quality Value ETF (NQ: SQLV )

38.43 -0.13 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 36.63 36.73 36.63 36.69 644 -0.09(-0.23%)
May 27, 2021 36.75 36.78 36.75 36.78 3,704 +0.41(+1.13%)
May 26, 2021 36.01 36.39 36.00 36.36 822 +0.54(+1.50%)
May 25, 2021 36.42 36.42 35.83 35.83 359 -0.60(-1.65%)
May 24, 2021 36.53 36.57 36.43 36.43 2,954 +0.04(+0.12%)
May 21, 2021 36.51 36.51 36.38 36.38 1,249 +0.17(+0.47%)
May 20, 2021 36.26 36.26 36.22 36.22 190 +0.11(+0.31%)
May 19, 2021 36.13 36.14 35.56 36.10 3,318 -0.22(-0.60%)
May 18, 2021 36.66 36.66 36.32 36.32 900 -0.36(-0.99%)
May 17, 2021 36.64 36.68 36.64 36.68 2,956 +0.27(+0.75%)
May 14, 2021 36.08 36.41 36.05 36.41 6,090 +0.74(+2.08%)
May 13, 2021 34.93 35.67 34.93 35.67 1,421 +0.70(+1.99%)
May 12, 2021 35.72 35.72 34.97 34.97 448 -1.09(-3.04%)
May 10, 2021 36.07 36.07 36.07 159 +0.40(+1.13%)
May 05, 2021 35.66 35.66 35.66 46 +0.05(+0.14%)
May 04, 2021 35.42 35.61 35.42 35.61 388 +0.61(+1.76%)
May 03, 2021 35.00 35.00 35.00 41 +0.00(+0.00%)
Apr 30, 2021 35.12 35.12 35.00 35.00 312 -0.42(-1.19%)
Apr 29, 2021 35.42 35.42 35.42 123 +0.00(+0.00%)
Apr 28, 2021 35.38 35.47 35.38 35.42 432 +0.24(+0.68%)
Apr 27, 2021 35.18 35.18 35.18 16 +0.00(+0.00%)
Apr 26, 2021 35.18 35.18 35.18 167 +0.00(+0.00%)
Apr 23, 2021 35.27 35.27 35.18 35.18 208 +0.52(+1.51%)
Apr 22, 2021 35.00 35.00 34.66 34.66 2,248 +0.64(+1.87%)
Apr 21, 2021 34.02 34.02 34.02 34.02 388 -0.16(-0.46%)
Apr 20, 2021 34.67 34.71 34.18 34.18 1,032 -0.67(-1.92%)
Apr 19, 2021 35.01 35.01 34.73 34.85 4,514 -0.17(-0.48%)
Apr 16, 2021 35.02 35.02 35.02 29 +0.00(+0.00%)
Apr 15, 2021 34.82 35.02 34.82 35.02 346 +0.14(+0.39%)
Apr 14, 2021 34.98 35.14 34.88 34.88 1,540 +0.37(+1.07%)
Apr 13, 2021 34.45 34.51 34.45 34.51 410 -0.22(-0.62%)
Apr 12, 2021 34.77 34.83 34.73 34.73 1,458 -0.07(-0.21%)
Apr 09, 2021 34.77 34.90 34.76 34.80 5,522 +0.07(+0.21%)
Apr 08, 2021 34.55 34.85 34.55 34.73 936 +0.19(+0.54%)
Apr 07, 2021 34.78 34.78 34.54 34.54 634 -0.44(-1.25%)
Apr 06, 2021 35.07 35.13 34.98 34.98 43,200 -0.13(-0.37%)
Apr 05, 2021 35.30 35.30 35.01 35.11 3,367 +0.27(+0.79%)
Apr 01, 2021 34.64 34.83 34.51 34.83 7,710 +0.35(+1.01%)
Mar 31, 2021 34.30 34.57 34.30 34.48 1,374 +0.55(+1.63%)
Mar 30, 2021 33.93 33.93 33.93 52 +0.00(+0.00%)
Mar 29, 2021 33.93 33.93 33.93 165 +0.00(+0.00%)
Mar 26, 2021 33.93 33.93 33.93 48 +0.00(+0.00%)
Mar 25, 2021 33.71 33.93 33.71 33.93 525 +0.68(+2.03%)
Mar 24, 2021 33.44 33.44 33.25 33.25 741 -0.50(-1.47%)
Mar 23, 2021 34.31 34.31 33.75 33.75 135 -1.58(-4.48%)
Mar 22, 2021 35.33 35.33 35.33 4 +0.00(+0.00%)
Mar 19, 2021 35.21 35.33 35.21 35.33 833 +0.14(+0.40%)
Mar 18, 2021 35.77 35.77 35.19 35.19 367 -0.57(-1.61%)
Mar 17, 2021 35.49 35.77 35.49 35.77 951 +0.18(+0.51%)
Mar 16, 2021 35.64 35.64 35.59 35.59 1,063 -0.46(-1.28%)
Mar 15, 2021 36.20 36.20 35.99 36.05 318 -0.13(-0.35%)
Mar 12, 2021 35.96 36.18 35.96 36.18 1,459 +0.42(+1.18%)
Mar 11, 2021 35.66 35.75 35.66 35.75 1,324 +1.00(+2.88%)
Mar 10, 2021 34.75 34.75 34.75 26 +0.00(+0.00%)
Mar 09, 2021 34.76 34.94 34.75 34.75 1,571 +0.19(+0.55%)
Mar 08, 2021 34.11 34.74 33.99 34.56 4,961 +0.78(+2.30%)
Mar 05, 2021 32.77 33.79 32.77 33.79 104 +0.21(+0.63%)
Mar 04, 2021 33.58 33.58 33.58 87 +0.00(+0.00%)
Mar 03, 2021 33.69 33.71 33.58 33.58 5,672 +0.24(+0.71%)
Mar 02, 2021 33.63 33.63 33.34 33.34 363 +0.10(+0.31%)
Mar 01, 2021 33.23 33.23 33.23 21 +0.00(+0.00%)
Feb 26, 2021 33.23 33.23 33.23 77 +0.00(+0.00%)
Feb 25, 2021 33.23 33.23 33.23 189 +0.00(+0.00%)
Feb 24, 2021 33.23 33.23 33.23 227 +0.00(+0.00%)
Feb 23, 2021 33.23 33.23 33.23 159 +0.00(+0.00%)
Feb 22, 2021 33.33 33.33 33.23 33.23 1,181 +0.85(+2.61%)
Feb 19, 2021 32.39 32.39 32.39 43 +0.00(+0.00%)
Feb 18, 2021 32.40 32.40 32.37 32.39 825 -0.63(-1.92%)
Feb 17, 2021 33.15 33.15 33.02 153 -0.13(-0.40%)
Feb 16, 2021 33.37 33.62 33.15 33.15 687 +0.34(+1.02%)
Feb 12, 2021 32.82 32.82 32.82 32.82 625 -0.23(-0.70%)
Feb 11, 2021 33.03 33.05 33.03 33.05 173 -0.05(-0.15%)
Feb 10, 2021 33.10 33.10 33.10 25 +0.00(+0.00%)
Feb 09, 2021 33.25 33.25 33.10 33.10 361 +0.09(+0.28%)
Feb 08, 2021 32.73 33.01 32.73 33.01 359 +1.76(+5.64%)
Feb 05, 2021 31.25 31.25 31.25 57 +0.00(+0.00%)
Feb 04, 2021 31.25 31.25 31.25 18 +0.00(+0.00%)
Feb 03, 2021 31.20 31.25 31.20 31.25 4,383 +0.18(+0.59%)
Feb 02, 2021 30.97 31.09 30.97 31.06 1,555 +0.23(+0.74%)
Feb 01, 2021 30.31 30.83 30.31 30.83 121 +0.80(+2.66%)
Jan 29, 2021 30.04 30.04 30.02 30.03 625 -1.30(-4.15%)
Jan 28, 2021 31.33 31.33 31.33 2 +0.00(+0.00%)
Jan 27, 2021 31.33 31.33 31.33 54 +0.00(+0.00%)
Jan 26, 2021 31.27 31.33 31.23 31.33 655 -0.14(-0.46%)
Jan 25, 2021 31.48 31.48 31.48 31.48 139 +0.07(+0.22%)
Jan 22, 2021 30.96 31.41 30.95 31.41 2,398 +0.29(+0.94%)
Jan 21, 2021 31.04 31.12 31.04 31.12 284 -0.30(-0.95%)
Jan 20, 2021 31.48 31.48 31.41 31.41 291 +0.13(+0.42%)
Jan 19, 2021 31.16 31.28 31.16 31.28 1,016 +0.34(+1.10%)
Jan 15, 2021 30.80 31.08 30.80 30.94 5,317 -0.08(-0.26%)
Jan 14, 2021 31.03 31.03 31.03 2 +0.00(+0.00%)
Jan 13, 2021 31.03 31.03 31.03 61 +0.00(+0.00%)
Jan 12, 2021 30.88 31.03 30.88 31.03 306 +0.63(+2.08%)
Jan 11, 2021 30.25 30.39 30.25 30.39 556 +0.02(+0.05%)
Jan 08, 2021 30.46 30.46 30.14 30.38 1,668 -0.39(-1.26%)
Jan 07, 2021 30.71 30.76 30.65 30.76 2,101 +0.34(+1.13%)
Jan 06, 2021 29.98 30.56 29.98 30.42 1,623 +1.33(+4.59%)
Jan 05, 2021 28.88 29.09 28.88 29.09 224 +0.82(+2.90%)
Jan 04, 2021 28.27 28.27 28.27 167 +0.00(+0.00%)
Dec 31, 2020 28.27 28.27 28.27 20 +0.00(+0.00%)
Dec 30, 2020 28.27 28.27 28.27 20 +0.00(+0.00%)
Dec 29, 2020 28.51 28.51 28.13 28.27 943 -0.46(-1.62%)
Dec 28, 2020 28.93 28.93 28.73 28.73 1,692 +0.17(+0.61%)
Dec 24, 2020 28.56 28.56 28.56 80 +0.00(+0.00%)
Dec 23, 2020 28.56 28.56 28.56 28.56 248 +0.36(+1.29%)
Dec 22, 2020 28.28 28.28 28.20 28.20 173 -0.23(-0.79%)
Dec 21, 2020 28.42 28.42 28.42 74 +0.00(+0.00%)
Dec 18, 2020 28.61 28.64 28.42 28.42 417 +0.02(+0.08%)
Dec 17, 2020 28.17 28.40 28.17 28.40 4,474 +0.11(+0.38%)
Dec 16, 2020 28.34 28.50 28.29 28.29 543 -0.00(-0.02%)
Dec 15, 2020 28.24 28.30 28.24 28.30 158 +0.50(+1.81%)
Dec 14, 2020 27.79 27.79 27.79 37 +0.14(+0.51%)
Dec 11, 2020 27.65 27.65 27.65 51 +0.00(+0.00%)
Dec 10, 2020 27.65 27.65 27.65 11 +0.00(+0.00%)
Dec 09, 2020 27.60 27.65 27.60 27.65 1,109 +0.89(+3.31%)
Dec 08, 2020 26.77 26.77 26.77 58 +0.00(+0.00%)
Dec 07, 2020 26.77 26.77 26.77 0 +0.00(+0.00%)
Dec 04, 2020 26.77 26.77 26.77 0 +0.00(+0.00%)
Dec 03, 2020 26.87 26.88 26.77 26.77 3,282 +0.45(+1.71%)
Dec 02, 2020 26.32 26.32 26.32 82 +0.00(+0.00%)
Dec 01, 2020 26.24 26.32 26.24 26.32 264 +0.10(+0.38%)
Nov 30, 2020 26.22 26.22 26.22 205 +0.00(+0.00%)
Nov 27, 2020 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 25, 2020 26.22 26.22 26.22 27 +0.00(+0.00%)
Nov 24, 2020 26.22 26.22 26.22 30 +0.00(+0.00%)
Nov 23, 2020 26.04 26.22 26.04 26.22 871 +0.62(+2.44%)
Nov 20, 2020 25.52 25.59 25.51 25.59 2,200 -0.11(-0.45%)
Nov 19, 2020 25.71 25.71 25.71 0 +0.00(+0.00%)
Nov 18, 2020 25.80 25.80 25.71 25.71 296 +0.80(+3.20%)
Nov 17, 2020 24.91 24.91 24.91 108 +0.00(+0.00%)
Nov 16, 2020 24.91 24.91 24.91 179 +0.00(+0.00%)
Nov 13, 2020 24.70 24.91 24.70 24.91 524 +0.59(+2.41%)
Nov 12, 2020 24.49 24.49 24.32 24.32 156 -0.48(-1.94%)
Nov 11, 2020 24.87 24.87 24.72 24.80 2,460 +1.32(+5.63%)
Nov 10, 2020 23.48 23.48 23.48 0 +0.00(+0.00%)
Nov 09, 2020 23.48 23.48 23.48 14 +0.00(+0.00%)
Nov 06, 2020 23.48 23.48 23.48 0 +0.00(+0.00%)
Nov 05, 2020 23.49 23.49 23.48 23.48 658 +1.39(+6.31%)
Nov 04, 2020 22.09 22.09 22.09 39 +0.00(+0.00%)
Nov 03, 2020 22.09 22.09 22.09 186 +0.00(+0.00%)
Nov 02, 2020 22.09 22.09 22.09 0 +0.00(+0.00%)
Oct 30, 2020 22.09 22.09 22.09 5 +0.00(+0.00%)
Oct 29, 2020 22.09 22.09 22.09 7 +0.00(+0.00%)
Oct 28, 2020 22.17 22.18 22.09 22.09 396 -1.40(-5.95%)
Oct 27, 2020 23.49 23.49 23.49 79 +0.00(+0.00%)
Oct 26, 2020 23.49 23.49 23.49 2 +0.00(+0.00%)
Oct 23, 2020 23.49 23.49 23.49 84 +0.00(+0.00%)
Oct 22, 2020 23.37 23.49 23.37 23.49 440 +0.28(+1.21%)
Oct 21, 2020 23.40 23.40 23.20 23.20 663 -0.23(-0.98%)
Oct 20, 2020 23.43 23.43 23.43 23.43 226 -0.20(-0.85%)
Oct 19, 2020 23.63 23.63 23.63 1 +0.00(+0.00%)
Oct 16, 2020 23.63 23.63 23.63 23.63 104 +0.52(+2.27%)
Oct 15, 2020 22.94 23.11 22.94 23.11 532 -0.31(-1.30%)
Oct 14, 2020 23.56 23.56 23.42 23.42 237 -0.11(-0.48%)
Oct 13, 2020 23.46 23.53 23.46 23.53 72,320 -0.28(-1.18%)
Oct 12, 2020 23.64 23.81 23.64 23.81 120 +0.17(+0.70%)
Oct 09, 2020 23.82 23.82 23.55 23.64 2,410 -0.01(-0.04%)
Oct 08, 2020 23.34 23.65 23.33 23.65 1,486 +0.87(+3.84%)
Oct 07, 2020 22.78 22.78 22.78 3 +0.00(+0.00%)
Oct 06, 2020 23.31 23.31 22.78 22.78 254 -0.02(-0.07%)
Oct 05, 2020 22.70 22.80 22.70 22.80 10,772 +0.94(+4.28%)
Oct 02, 2020 21.86 21.86 21.86 25 +0.00(+0.00%)
Oct 01, 2020 21.83 21.86 21.83 21.86 4,706 +0.22(+0.99%)
Sep 30, 2020 21.64 21.64 21.64 45 +0.00(+0.00%)
Sep 29, 2020 21.64 21.64 21.64 42 +0.00(+0.00%)
Sep 28, 2020 21.64 21.64 21.64 49 +0.00(+0.00%)
Sep 25, 2020 21.64 21.64 21.64 9 +0.00(+0.00%)
Sep 24, 2020 21.64 21.64 21.64 5 +0.00(+0.00%)
Sep 23, 2020 21.64 21.64 21.64 13 +0.00(+0.00%)
Sep 22, 2020 21.49 21.64 21.49 21.64 537 -0.46(-2.08%)
Sep 21, 2020 22.10 22.10 22.10 2 +0.00(+0.00%)
Sep 18, 2020 22.10 22.10 22.10 63 +0.00(+0.00%)
Sep 17, 2020 22.10 22.10 22.10 63 +0.00(+0.00%)
Sep 16, 2020 22.10 22.10 22.10 139 +0.00(+0.00%)
Sep 15, 2020 22.21 22.24 22.10 22.10 239 -0.09(-0.42%)
Sep 14, 2020 22.03 22.20 22.03 22.20 105 +0.42(+1.94%)
Sep 11, 2020 21.86 21.86 21.77 21.77 105 -0.30(-1.37%)
Sep 10, 2020 22.08 22.08 22.08 22.08 147 +0.10(+0.48%)
Sep 09, 2020 21.97 21.97 21.97 21.97 373 -0.02(-0.09%)
Sep 08, 2020 21.99 21.99 21.99 21.99 129 -0.35(-1.58%)
Sep 04, 2020 22.34 22.34 22.25 22.34 105 -0.36(-1.60%)
Sep 03, 2020 22.70 22.70 22.70 22.70 156 -0.26(-1.14%)
Sep 02, 2020 22.74 22.96 22.74 22.96 173 +0.40(+1.79%)
Sep 01, 2020 22.56 22.56 22.56 22.56 240 -0.21(-0.91%)
Aug 31, 2020 22.77 22.77 22.77 8 +0.00(+0.00%)
Aug 28, 2020 22.57 22.77 22.57 22.77 210 +0.18(+0.82%)
Aug 27, 2020 22.58 22.58 22.56 22.58 428 +0.10(+0.44%)
Aug 26, 2020 22.62 22.62 22.48 22.48 213 -0.24(-1.05%)
Aug 25, 2020 22.71 22.72 22.71 22.72 121 +0.02(+0.08%)
Aug 24, 2020 22.60 22.70 22.60 22.70 502 +0.40(+1.79%)
Aug 21, 2020 22.28 22.30 22.28 22.30 1,470 -0.22(-0.97%)
Aug 20, 2020 22.52 22.57 22.52 22.52 6,452 -0.21(-0.92%)
Aug 19, 2020 22.73 22.73 22.73 22.73 242 +0.01(+0.03%)
Aug 18, 2020 22.77 22.77 22.73 22.73 217 -0.37(-1.60%)
Aug 17, 2020 23.10 23.10 23.10 3 +0.00(+0.00%)
Aug 14, 2020 23.06 23.10 23.05 23.10 1,050 -0.10(-0.41%)
Aug 13, 2020 23.19 23.19 23.19 5 +0.00(+0.00%)
Aug 12, 2020 23.19 23.19 23.19 13 +0.00(+0.00%)
Aug 11, 2020 23.53 23.53 23.19 23.19 1,497 +0.00(+0.00%)
Aug 10, 2020 0 +0.00(+0.00%)
Aug 07, 2020 22.38 22.38 22.38 202 +0.00(+0.00%)
Aug 06, 2020 22.44 22.44 22.38 22.38 2,807 -0.07(-0.30%)
Aug 05, 2020 22.44 22.45 22.44 22.45 439 +0.27(+1.22%)
Aug 04, 2020 22.13 22.18 22.13 22.18 1,327 +0.49(+2.26%)
Aug 03, 2020 21.68 21.68 21.68 0 +0.00(+0.00%)
Jul 31, 2020 21.54 21.79 21.54 21.68 420 -0.29(-1.30%)
Jul 30, 2020 21.83 21.98 21.83 21.97 989 +0.40(+1.85%)
Jul 29, 2020 21.57 21.57 21.57 147 +0.00(+0.00%)
Jul 28, 2020 21.57 21.57 21.57 13 +0.00(+0.00%)
Jul 27, 2020 21.57 21.57 21.57 0 +0.00(+0.00%)
Jul 24, 2020 21.83 21.83 21.57 21.57 2,625 -0.33(-1.50%)
Jul 23, 2020 22.01 22.02 21.90 21.90 231 +0.11(+0.53%)
Jul 22, 2020 21.72 21.88 21.72 21.79 508 -0.08(-0.37%)
Jul 21, 2020 21.90 21.90 21.87 21.87 253 +0.47(+2.18%)
Jul 20, 2020 21.51 21.51 21.40 21.40 195 -0.33(-1.53%)
Jul 17, 2020 21.77 21.88 21.73 21.73 5,145 +0.02(+0.07%)
Jul 16, 2020 21.59 21.72 21.58 21.72 428 +1.12(+5.46%)
Jul 15, 2020 20.59 20.59 20.59 0 +0.00(+0.00%)
Jul 14, 2020 20.59 20.59 20.59 0 +0.00(+0.00%)
Jul 13, 2020 20.93 20.93 20.59 20.59 216 +0.37(+1.83%)
Jul 10, 2020 20.22 20.22 20.22 22 +0.00(+0.00%)
Jul 09, 2020 20.25 20.25 20.22 20.22 239 -0.52(-2.51%)
Jul 08, 2020 20.63 20.74 20.60 20.74 371 +0.12(+0.56%)
Jul 07, 2020 20.83 20.88 20.63 20.63 546 -0.23(-1.11%)
Jul 06, 2020 20.86 20.86 20.86 80 +0.00(+0.00%)
Jul 02, 2020 21.06 21.06 20.86 20.86 525 -0.35(-1.65%)
Jul 01, 2020 21.21 21.21 21.21 21.21 363 -0.08(-0.39%)
Jun 30, 2020 20.86 21.29 20.86 21.29 153 +0.34(+1.60%)
Jun 29, 2020 20.81 21.06 20.81 20.96 1,466 +0.74(+3.64%)
Jun 26, 2020 20.29 20.29 20.14 20.22 945 -0.55(-2.67%)
Jun 25, 2020 20.56 20.78 20.56 20.78 330 +0.21(+1.04%)
Jun 24, 2020 20.81 20.81 20.56 20.56 261 -0.74(-3.46%)
Jun 23, 2020 21.38 21.38 21.30 21.30 246 +0.09(+0.40%)
Jun 22, 2020 20.99 21.22 20.99 21.21 366 +0.09(+0.43%)
Jun 19, 2020 21.33 21.34 21.12 21.12 1,995 -0.39(-1.82%)
Jun 18, 2020 21.51 21.51 21.51 218 +0.00(+0.00%)
Jun 17, 2020 21.40 21.55 21.40 21.51 1,661 -0.50(-2.29%)
Jun 16, 2020 22.01 22.02 22.01 22.02 467 +0.50(+2.30%)
Jun 15, 2020 21.52 21.52 21.52 195 +0.08(+0.38%)
Jun 12, 2020 21.36 21.44 21.36 21.44 737 +0.87(+4.25%)
Jun 11, 2020 20.90 21.46 20.57 20.57 8,810 -1.99(-8.84%)
Jun 10, 2020 22.71 22.83 22.56 22.56 10,737 -0.88(-3.73%)
Jun 09, 2020 23.67 23.67 23.40 23.44 26,599 -0.60(-2.51%)
Jun 08, 2020 23.84 24.05 23.84 24.04 1,889 +0.71(+3.03%)
Jun 05, 2020 22.98 23.58 22.98 23.33 1,159 +1.44(+6.56%)
Jun 04, 2020 21.65 22.08 21.52 21.90 1,326 +0.10(+0.48%)
Jun 03, 2020 21.38 21.90 21.38 21.79 1,950 +0.76(+3.61%)
Jun 02, 2020 21.02 21.14 21.02 21.03 534 +0.11(+0.55%)
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.