Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Quantitative Valueshares ETF (NY: QVAL )

37.71 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 20, 2023 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 (%)
Nov 20, 2023 37.52 0 +0.04(+0.11%)
Nov 17, 2023 37.38 37.57 37.36 37.48 12,141 +0.44(+1.19%)
Nov 16, 2023 37.60 37.63 36.84 37.04 12,536 -0.61(-1.61%)
Nov 15, 2023 37.64 38.09 37.64 37.64 12,722 -0.00(-0.01%)
Nov 14, 2023 36.92 37.74 36.92 37.65 19,566 +1.45(+3.99%)
Nov 13, 2023 36.15 36.32 36.03 36.20 15,778 +0.04(+0.12%)
Nov 10, 2023 35.73 36.21 35.73 36.16 18,991 +0.63(+1.78%)
Nov 09, 2023 36.20 36.20 35.53 35.53 27,047 -0.41(-1.15%)
Nov 08, 2023 36.36 36.39 35.90 35.94 61,352 -0.27(-0.75%)
Nov 07, 2023 36.26 36.30 36.06 36.22 21,934 -0.33(-0.90%)
Nov 06, 2023 37.05 37.05 36.42 36.54 28,127 -0.48(-1.29%)
Nov 03, 2023 36.82 37.22 36.82 37.02 92,004 +0.55(+1.50%)
Nov 02, 2023 36.18 36.48 36.11 36.48 40,181 +0.90(+2.52%)
Nov 01, 2023 35.14 35.64 34.86 35.58 14,298 +0.45(+1.27%)
Oct 31, 2023 34.81 35.16 34.77 35.13 36,543 +0.28(+0.81%)
Oct 30, 2023 34.98 35.17 34.55 34.85 36,626 +0.09(+0.25%)
Oct 27, 2023 35.03 35.03 34.58 34.76 67,847 -0.23(-0.65%)
Oct 26, 2023 34.80 35.16 34.63 34.99 100,965 +0.13(+0.37%)
Oct 25, 2023 35.08 35.18 34.82 34.86 127,632 -0.35(-0.99%)
Oct 24, 2023 35.31 35.38 35.12 35.21 9,426 +0.01(+0.03%)
Oct 23, 2023 35.20 35.55 35.15 35.20 41,285 -0.15(-0.43%)
Oct 20, 2023 35.85 35.85 35.31 35.35 51,633 -0.35(-0.99%)
Oct 19, 2023 36.15 36.25 35.65 35.71 9,726 -0.32(-0.88%)
Oct 18, 2023 36.48 36.48 36.03 36.03 34,600 -0.55(-1.51%)
Oct 17, 2023 36.44 36.76 36.44 36.58 8,899 +0.31(+0.86%)
Oct 16, 2023 36.09 36.34 36.03 36.27 7,804 +0.39(+1.09%)
Oct 13, 2023 35.95 36.09 35.83 35.88 8,910 +0.04(+0.11%)
Oct 12, 2023 36.69 36.69 35.61 35.84 99,448 -0.78(-2.12%)
Oct 11, 2023 36.49 36.66 36.26 36.61 23,175 +0.09(+0.25%)
Oct 10, 2023 36.19 36.77 36.19 36.52 17,392 +0.42(+1.15%)
Oct 09, 2023 35.66 36.21 35.46 36.11 60,609 +0.71(+2.01%)
Oct 06, 2023 35.07 35.68 34.80 35.40 22,307 +0.34(+0.96%)
Oct 05, 2023 35.01 35.19 34.95 35.06 15,160 -0.07(-0.20%)
Oct 04, 2023 35.29 35.29 34.83 35.13 10,330 -0.39(-1.09%)
Oct 03, 2023 36.00 36.00 35.32 35.52 6,599 -0.66(-1.81%)
Oct 02, 2023 36.93 36.93 36.04 36.18 46,323 -0.75(-2.02%)
Sep 29, 2023 37.68 37.68 36.84 36.92 61,828 -0.41(-1.09%)
Sep 28, 2023 37.08 37.50 37.08 37.33 296,734 +0.47(+1.28%)
Sep 27, 2023 36.64 37.09 36.64 36.86 17,147 +0.58(+1.60%)
Sep 26, 2023 36.43 36.57 36.25 36.28 23,639 -0.31(-0.83%)
Sep 25, 2023 36.31 36.64 36.48 36.58 18,360 +0.35(+0.95%)
Sep 22, 2023 36.39 36.56 36.19 36.24 16,265 -0.01(-0.04%)
Sep 21, 2023 36.59 36.59 36.25 36.25 14,783 -0.43(-1.17%)
Sep 20, 2023 37.15 37.40 36.68 36.68 6,734 -0.37(-1.01%)
Sep 19, 2023 37.33 37.43 37.00 37.05 15,421 -0.19(-0.51%)
Sep 18, 2023 37.38 37.46 37.24 37.24 8,614 -0.01(-0.03%)
Sep 15, 2023 37.78 37.78 37.22 37.25 34,485 -0.59(-1.57%)
Sep 14, 2023 37.48 37.86 37.48 37.85 51,390 +0.70(+1.89%)
Sep 13, 2023 37.35 37.35 37.03 37.14 16,874 -0.18(-0.48%)
Sep 12, 2023 37.11 37.50 37.11 37.32 7,848 +0.28(+0.75%)
Sep 11, 2023 37.44 37.55 37.02 37.04 9,157 -0.18(-0.50%)
Sep 08, 2023 37.09 37.45 37.04 37.23 4,858 +0.26(+0.71%)
Sep 07, 2023 36.79 37.04 36.79 36.96 10,062 +0.00(+0.00%)
Sep 06, 2023 36.92 37.25 36.72 36.96 11,898 +0.04(+0.11%)
Sep 05, 2023 37.47 37.47 36.92 36.92 17,245 -0.50(-1.34%)
Sep 01, 2023 37.20 37.48 37.17 37.43 144,742 +0.62(+1.69%)
Aug 31, 2023 36.97 36.97 36.72 36.80 12,901 +0.00(+0.00%)
Aug 30, 2023 36.54 36.83 36.54 36.80 16,785 +0.29(+0.78%)
Aug 29, 2023 36.06 36.54 36.06 36.52 9,901 +0.45(+1.24%)
Aug 28, 2023 36.14 36.18 35.93 36.07 20,806 +0.31(+0.87%)
Aug 25, 2023 35.98 35.98 35.38 35.76 92,391 +0.02(+0.04%)
Aug 24, 2023 35.71 36.02 35.68 35.74 269,004 -0.19(-0.54%)
Aug 23, 2023 35.87 36.03 35.70 35.94 110,239 -0.03(-0.10%)
Aug 22, 2023 36.25 36.25 35.97 35.97 10,857 -0.20(-0.55%)
Aug 21, 2023 36.51 36.51 35.96 36.17 16,738 -0.17(-0.48%)
Aug 18, 2023 35.90 36.36 35.90 36.34 9,889 +0.20(+0.57%)
Aug 17, 2023 36.71 36.89 36.14 36.14 9,422 -0.20(-0.55%)
Aug 16, 2023 36.86 36.86 36.34 36.34 11,478 -0.20(-0.55%)
Aug 15, 2023 36.71 36.71 36.46 36.54 12,665 -0.38(-1.02%)
Aug 14, 2023 36.84 36.94 36.59 36.92 13,514 +0.03(+0.07%)
Aug 11, 2023 36.82 37.03 36.75 36.89 6,563 +0.16(+0.44%)
Aug 10, 2023 37.17 37.32 36.59 36.73 12,571 -0.32(-0.86%)
Aug 09, 2023 36.90 37.36 36.86 37.05 13,701 +0.29(+0.78%)
Aug 08, 2023 36.22 36.76 36.16 36.76 3,497 +0.14(+0.39%)
Aug 07, 2023 36.46 36.68 36.46 36.62 45,324 +0.27(+0.75%)
Aug 04, 2023 36.26 36.76 36.26 36.34 13,892 +0.27(+0.76%)
Aug 03, 2023 36.08 36.17 35.84 36.07 14,002 -0.12(-0.32%)
Aug 02, 2023 36.34 36.37 36.02 36.19 9,486 -0.33(-0.91%)
Aug 01, 2023 36.28 36.53 36.23 36.52 10,250 +0.06(+0.17%)
Jul 31, 2023 36.20 36.53 36.20 36.46 15,757 +0.36(+0.99%)
Jul 28, 2023 35.78 36.10 35.62 36.10 4,993 +0.57(+1.62%)
Jul 27, 2023 36.03 36.05 35.53 35.53 12,396 -0.34(-0.94%)
Jul 26, 2023 35.49 35.86 35.49 35.86 10,036 +0.09(+0.25%)
Jul 25, 2023 35.53 35.90 35.53 35.77 7,148 +0.17(+0.47%)
Jul 24, 2023 35.50 35.77 35.50 35.61 7,593 +0.41(+1.16%)
Jul 21, 2023 35.23 35.24 35.09 35.20 14,114 -0.03(-0.08%)
Jul 20, 2023 35.38 35.38 35.03 35.23 8,116 -0.05(-0.14%)
Jul 19, 2023 35.29 35.29 35.07 35.28 10,077 +0.14(+0.39%)
Jul 18, 2023 34.51 35.22 34.51 35.14 16,987 +0.57(+1.66%)
Jul 17, 2023 34.40 34.71 34.39 34.56 10,433 +0.11(+0.32%)
Jul 14, 2023 34.93 34.93 34.38 34.45 5,983 -0.48(-1.37%)
Jul 13, 2023 35.04 35.04 34.88 34.93 13,562 +0.00(+0.00%)
Jul 12, 2023 35.00 35.17 34.93 34.93 15,613 +0.13(+0.37%)
Jul 11, 2023 34.48 34.80 34.41 34.80 9,961 +0.53(+1.53%)
Jul 10, 2023 33.88 34.28 33.88 34.28 9,077 +0.33(+0.96%)
Jul 07, 2023 33.54 34.13 33.54 33.95 6,932 +0.60(+1.81%)
Jul 06, 2023 33.86 33.86 33.17 33.35 9,411 -0.80(-2.35%)
Jul 05, 2023 34.38 34.38 34.08 34.15 35,957 -0.23(-0.66%)
Jul 03, 2023 34.47 34.53 34.35 34.38 11,838 +0.08(+0.23%)
Jun 30, 2023 34.40 34.52 34.14 34.30 22,808 +0.20(+0.58%)
Jun 29, 2023 33.72 34.10 33.72 34.10 7,954 +0.46(+1.36%)
Jun 28, 2023 33.40 33.69 33.35 33.64 18,117 +0.12(+0.36%)
Jun 27, 2023 33.15 33.58 33.01 33.52 9,001 +0.44(+1.34%)
Jun 26, 2023 32.86 33.37 32.86 33.08 10,268 +0.22(+0.66%)
Jun 23, 2023 32.68 33.03 32.65 32.86 10,088 -0.16(-0.48%)
Jun 22, 2023 33.14 33.14 32.91 33.02 13,074 -0.41(-1.24%)
Jun 21, 2023 33.01 33.54 33.01 33.43 14,914 +0.27(+0.81%)
Jun 20, 2023 33.14 33.19 33.04 33.17 8,426 -0.20(-0.60%)
Jun 16, 2023 33.70 33.73 33.30 33.37 13,363 -0.19(-0.56%)
Jun 15, 2023 32.99 33.55 32.99 33.55 12,049 +0.55(+1.67%)
Jun 14, 2023 33.59 33.67 32.81 33.00 14,453 -0.40(-1.21%)
Jun 13, 2023 33.39 33.74 33.39 33.40 10,850 +0.36(+1.08%)
Jun 12, 2023 33.03 33.17 32.83 33.05 14,029 -0.13(-0.40%)
Jun 09, 2023 33.27 33.48 33.11 33.18 19,694 -0.09(-0.26%)
Jun 08, 2023 33.55 33.58 33.16 33.27 9,533 -0.25(-0.74%)
Jun 07, 2023 32.82 33.53 32.76 33.51 9,959 +0.90(+2.75%)
Jun 06, 2023 31.85 32.62 31.85 32.62 12,020 +0.82(+2.57%)
Jun 05, 2023 32.03 32.28 31.67 31.80 19,931 -0.30(-0.95%)
Jun 02, 2023 31.29 32.12 31.29 32.10 39,612 +1.21(+3.92%)
Jun 01, 2023 30.56 30.99 30.56 30.89 241,449 +0.37(+1.23%)
May 31, 2023 30.81 30.92 30.48 30.52 22,825 -0.60(-1.93%)
May 30, 2023 31.31 31.31 30.91 31.12 33,595 -0.39(-1.25%)
May 26, 2023 31.63 31.63 31.41 31.51 9,013 -0.07(-0.22%)
May 25, 2023 31.63 31.70 31.40 31.58 6,949 -0.32(-0.99%)
May 24, 2023 32.20 32.20 31.79 31.90 18,568 -0.18(-0.55%)
May 23, 2023 32.06 32.34 32.06 32.07 22,254 -0.10(-0.31%)
May 22, 2023 32.11 32.31 32.03 32.17 15,311 +0.14(+0.43%)
May 19, 2023 32.55 32.55 31.85 32.03 92,344 -0.21(-0.64%)
May 18, 2023 31.60 32.24 31.56 32.24 7,047 +0.40(+1.27%)
May 17, 2023 31.54 31.90 31.37 31.84 13,580 +0.52(+1.67%)
May 16, 2023 31.90 31.90 31.31 31.31 18,867 -0.61(-1.92%)
May 15, 2023 31.89 32.15 31.69 31.93 9,462 +0.26(+0.81%)
May 12, 2023 31.95 31.95 31.48 31.67 9,879 -0.04(-0.12%)
May 11, 2023 31.73 31.81 31.55 31.71 9,914 -0.40(-1.26%)
May 10, 2023 32.43 32.43 31.82 32.11 20,827 +0.03(+0.09%)
May 09, 2023 32.03 32.36 32.03 32.08 23,199 -0.08(-0.25%)
May 08, 2023 32.33 32.41 32.09 32.16 11,789 +0.15(+0.46%)
May 05, 2023 31.74 32.06 31.72 32.02 11,372 +0.90(+2.88%)
May 04, 2023 31.62 31.62 31.01 31.12 37,464 -0.53(-1.68%)
May 03, 2023 32.04 32.22 31.62 31.65 38,942 -0.38(-1.20%)
May 02, 2023 32.58 32.58 31.62 32.03 20,616 -0.68(-2.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.