Intl Quantitative Valueshares ETF (NY: IVAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	20.64	20.80	20.63	20.74	15,958	-0.15(-0.73%)
Oct 28, 2022	20.76	20.89	20.66	20.89	23,306	-0.02(-0.09%)
Oct 27, 2022	21.00	21.12	20.88	20.91	24,560	-0.11(-0.54%)
Oct 26, 2022	20.89	21.16	20.86	21.03	13,557	+0.23(+1.09%)
Oct 25, 2022	20.57	20.84	20.57	20.80	17,181	+0.27(+1.34%)
Oct 24, 2022	20.49	20.60	20.43	20.52	28,901	-0.06(-0.28%)
Oct 21, 2022	19.98	20.64	19.98	20.58	21,575	+0.55(+2.74%)
Oct 20, 2022	20.07	20.32	19.94	20.03	8,374	+0.05(+0.24%)
Oct 19, 2022	20.03	20.05	19.85	19.98	12,225	-0.27(-1.31%)
Oct 18, 2022	20.42	20.42	20.07	20.25	11,991	+0.03(+0.14%)
Oct 17, 2022	20.14	20.31	20.14	20.22	10,458	+0.45(+2.30%)
Oct 14, 2022	20.19	20.20	19.77	19.77	5,298	-0.44(-2.16%)
Oct 13, 2022	19.36	20.23	19.36	20.20	12,716	+0.68(+3.49%)
Oct 12, 2022	19.57	19.64	19.45	19.52	23,483	-0.15(-0.78%)
Oct 11, 2022	19.83	20.01	19.64	19.67	13,150	-0.43(-2.16%)
Oct 10, 2022	20.02	20.16	19.99	20.11	12,682	+0.05(+0.24%)
Oct 07, 2022	20.21	20.22	20.02	20.06	12,355	-0.22(-1.07%)
Oct 06, 2022	20.25	20.46	20.25	20.28	89,518	-0.14(-0.70%)
Oct 05, 2022	20.33	20.58	20.28	20.42	22,482	-0.30(-1.46%)
Oct 04, 2022	20.44	20.78	20.44	20.72	146,930	+0.78(+3.90%)
Oct 03, 2022	19.70	19.99	19.69	19.95	18,413	+0.75(+3.89%)
Sep 30, 2022	19.18	19.39	19.15	19.20	12,183	-0.05(-0.25%)
Sep 29, 2022	19.28	19.29	19.13	19.25	13,678	-0.30(-1.55%)
Sep 28, 2022	19.12	19.61	19.11	19.55	47,033	+0.42(+2.18%)
Sep 27, 2022	19.27	19.37	18.92	19.13	10,153	+0.10(+0.55%)
Sep 26, 2022	19.20	19.37	18.91	19.03	46,694	-0.63(-3.18%)
Sep 23, 2022	19.97	19.97	19.51	19.65	34,473	-0.80(-3.93%)
Sep 22, 2022	20.60	20.60	20.40	20.46	17,367	+0.03(+0.14%)
Sep 21, 2022	20.72	20.72	20.37	20.43	8,741	-0.14(-0.69%)
Sep 20, 2022	20.59	20.61	20.41	20.57	69,750	-0.20(-0.96%)
Sep 19, 2022	20.53	20.77	20.48	20.77	6,663	-0.03(-0.14%)
Sep 16, 2022	20.65	20.80	20.65	20.80	7,835	-0.28(-1.32%)
Sep 15, 2022	21.16	21.31	21.03	21.08	44,935	-0.26(-1.22%)
Sep 14, 2022	21.35	21.42	21.22	21.34	26,497	+0.16(+0.76%)
Sep 13, 2022	21.51	21.55	21.04	21.18	24,803	-0.74(-3.37%)
Sep 12, 2022	21.91	22.06	21.90	21.92	14,804	+0.27(+1.25%)
Sep 09, 2022	21.34	21.68	21.34	21.65	154,138	+0.64(+3.04%)
Sep 08, 2022	20.84	21.01	20.74	21.01	25,942	+0.05(+0.23%)
Sep 07, 2022	20.74	21.04	20.71	20.96	57,162	-0.19(-0.90%)
Sep 06, 2022	21.22	21.29	21.04	21.15	11,466	+0.18(+0.86%)
Sep 02, 2022	21.22	21.39	20.94	20.97	57,038	-0.22(-1.03%)
Sep 01, 2022	21.21	21.21	20.93	21.19	166,408	-0.34(-1.58%)
Aug 31, 2022	21.61	21.66	21.49	21.53	7,320	-0.30(-1.39%)
Aug 30, 2022	22.17	22.18	21.75	21.83	6,237	-0.26(-1.17%)
Aug 29, 2022	22.04	22.16	22.04	22.09	7,448	-0.02(-0.08%)
Aug 26, 2022	22.62	22.63	22.11	22.11	4,702	-0.46(-2.05%)
Aug 25, 2022	22.35	22.57	22.35	22.57	10,486	+0.27(+1.19%)
Aug 24, 2022	22.26	22.36	22.21	22.30	19,392	-0.05(-0.21%)
Aug 23, 2022	22.09	22.42	22.09	22.35	7,111	+0.41(+1.88%)
Aug 22, 2022	22.03	22.03	21.88	21.94	11,897	-0.28(-1.27%)
Aug 19, 2022	22.36	22.36	22.14	22.22	5,748	-0.32(-1.43%)
Aug 18, 2022	22.61	22.65	22.51	22.55	9,353	+0.06(+0.27%)
Aug 17, 2022	22.43	22.56	22.36	22.49	17,886	-0.23(-0.99%)
Aug 16, 2022	22.56	22.71	22.56	22.71	6,853	+0.06(+0.25%)
Aug 15, 2022	22.57	22.66	22.50	22.65	5,554	-0.30(-1.32%)
Aug 12, 2022	22.87	23.02	22.83	22.96	15,553	+0.13(+0.58%)
Aug 11, 2022	22.82	22.99	22.82	22.83	14,513	+0.10(+0.46%)
Aug 10, 2022	22.60	22.79	22.54	22.72	36,003	+0.63(+2.83%)
Aug 09, 2022	22.22	22.22	22.06	22.10	9,926	-0.04(-0.17%)
Aug 08, 2022	22.31	22.33	22.09	22.13	6,180	+0.21(+0.95%)
Aug 05, 2022	21.73	21.93	21.73	21.93	14,485	-0.05(-0.22%)
Aug 04, 2022	21.84	22.00	21.84	21.97	12,980	+0.15(+0.70%)
Aug 03, 2022	21.89	21.90	21.76	21.82	297,710	+0.06(+0.26%)
Aug 02, 2022	22.03	22.07	21.76	21.76	53,088	-0.53(-2.38%)