SQLV - Legg Mason Small-Cap Quality Value ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202027.1127.1127.0127.0127.01100
Feb 13, 202027.1327.2027.1327.2027.206,700
Feb 12, 202026.8326.8326.8326.8326.83-
Feb 11, 202026.8326.8326.8326.8326.83-
Feb 10, 202026.8326.8326.8326.8326.83-
Feb 07, 202026.9426.9426.8326.8326.83900
Feb 06, 202027.3827.3827.3827.3827.381,300
Feb 05, 202027.4327.4827.4327.4827.4811,100
Feb 04, 202026.6726.6726.6726.6726.67-
Feb 03, 202026.5926.6726.5926.6726.672,300
Jan 31, 202026.4326.4326.3626.3626.36200
Jan 30, 202027.0327.0326.7826.9926.991,000
Jan 29, 202027.1227.1427.1227.1427.14400
Jan 28, 202027.0927.2027.0927.2027.20800
Jan 27, 202027.1027.1427.0227.0227.021,500
Jan 24, 202027.7427.7427.7427.7427.74-
Jan 23, 202027.4727.7427.4627.7427.74600
Jan 22, 202027.8427.8427.7827.7827.78400
Jan 21, 202027.9227.9327.8527.8527.85300
Jan 17, 202028.2528.2828.2028.2028.201,300
Jan 16, 202028.3128.3128.3128.3128.31100
Jan 15, 202027.8927.9627.8927.8927.89300
Jan 14, 202027.7327.9927.7327.8527.855,300
Jan 13, 202027.5127.7227.5127.7227.72100
Jan 10, 202027.8327.8327.5627.5627.56500
Jan 09, 202027.8127.8327.7127.7127.714,000
Jan 08, 202027.9027.9027.7827.7827.787,600
Jan 07, 202027.8427.8427.8427.8427.84100
Jan 06, 202027.7627.9727.7627.9127.914,300
Jan 03, 202027.7628.0227.7627.9927.998,000
Jan 02, 202027.9327.9827.8527.9827.981,000
Dec 31, 201927.9928.0727.9427.9427.941,900
Dec 30, 201928.1628.1627.8227.9127.9123,800
Dec 27, 201927.9828.0127.9627.9627.962,000
Dec 26, 201928.0328.0728.0328.0728.07100
Dec 24, 201928.0528.1128.0528.1128.11100
Dec 23, 201927.9128.0327.9128.0028.00600
Dec 20, 201928.0028.0027.9327.9727.9713,100
Dec 19, 201927.9527.9527.9427.9427.94200
Dec 18, 201927.6927.6927.6927.6927.69-
Dec 17, 201927.6927.6927.6927.6927.69-
Dec 16, 201927.6927.6927.6927.6927.69500
Dec 16, 20190.108 Dividend
Dec 13, 201927.8127.8127.8127.8127.70-
Dec 12, 201927.7127.8127.7127.8127.70300
Dec 11, 201927.4227.4427.4127.4427.33300
Dec 10, 201927.4827.4827.3627.3627.25600
Dec 09, 201927.0327.0327.0327.0326.93-
Dec 06, 201927.0327.0327.0327.0326.93-
Dec 05, 201927.0327.0327.0327.0326.93-
Dec 04, 201927.0927.0927.0327.0326.93200
Dec 03, 201927.2427.2427.2427.2427.14100
Dec 02, 201927.2427.2427.2427.2427.14-
Nov 29, 201927.3727.3727.2427.2427.141,000
Nov 27, 201927.2127.2127.2127.2127.10-
Nov 26, 201927.4427.4427.2127.2127.10800
Nov 25, 201926.7026.7026.7026.7026.60100
Nov 22, 201926.7026.7026.7026.7026.60200
Nov 21, 201926.9226.9226.9226.9226.82100
Nov 20, 201926.9226.9226.9226.9226.82100
Nov 19, 201926.9226.9226.9226.9226.82-
Nov 18, 201926.9326.9326.9226.9226.82400
Nov 15, 201927.0527.0527.0427.0426.931,600
Nov 14, 201926.9426.9426.9426.9426.84100
Nov 13, 201926.9426.9426.9426.9426.84100
Nov 12, 201927.3627.3627.3627.3627.25200
Nov 11, 201927.2127.2127.2127.2127.10200
Nov 08, 201927.3327.3327.3327.3327.23200
Nov 07, 201927.3927.3927.3927.3927.28-
Nov 06, 201927.3927.3927.3927.3927.28100
Nov 05, 201927.4727.4727.3927.3927.281,300
Nov 04, 201926.7926.7926.7926.7926.69100
Nov 01, 201926.7926.7926.7926.7926.69-
Oct 31, 201926.7926.7926.7926.7926.69100
Oct 30, 201926.7426.7926.7426.7926.69500
Oct 29, 201926.9126.9126.9126.9126.81200
Oct 28, 201926.9326.9926.9326.9926.89400
Oct 25, 201926.6526.7526.6526.7526.65200
Oct 24, 201926.3926.4126.3926.4126.311,100
Oct 23, 201926.4126.4126.4126.4126.31400
Oct 22, 201926.5326.5326.5326.5326.43500
Oct 21, 201926.0526.0526.0526.0525.95100
Oct 18, 201926.0526.0526.0526.0525.95100
Oct 17, 201926.1026.1026.0526.0525.95800
Oct 16, 201925.9025.9025.7925.8325.73700
Oct 15, 201925.7725.7725.7725.7725.67100
Oct 14, 201925.7725.7725.7725.7725.67100
Oct 11, 201925.8125.8125.7725.7725.67400
Oct 10, 201925.3025.3025.3025.3025.20200
Oct 09, 201925.1425.1925.1425.1925.091,000
Oct 08, 201925.1125.2025.1125.2025.10400
Oct 07, 201925.4825.4825.4825.4825.38400
Oct 04, 201925.3225.3225.3125.3125.21400
Oct 03, 201924.9925.1324.9925.1325.03500
Oct 02, 201925.1825.1825.1225.1425.04500
Oct 01, 201925.4325.4325.4325.4325.343,300
Sep 30, 201926.0226.0226.0226.0225.92-
Sep 27, 201926.0226.0226.0226.0225.92100
Sep 26, 201926.0326.0326.0226.0225.92400
Sep 25, 201925.9426.2125.9426.2126.11700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...