Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Legg Smallcap Quality Value ETF (NQ: SQLV )

40.21 +0.39 (+0.97%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.