Intl Quantitative Valueshares ETF (NY: IVAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.04	24.04	23.52	23.52	60,817	-0.35(-1.47%)
Apr 28, 2022	23.68	23.87	23.53	23.87	19,449	+0.35(+1.49%)
Apr 27, 2022	23.43	23.61	23.40	23.52	27,946	+0.15(+0.66%)
Apr 26, 2022	23.72	23.73	23.36	23.36	16,608	-0.50(-2.08%)
Apr 25, 2022	23.70	23.93	23.56	23.86	34,749	-0.41(-1.68%)
Apr 22, 2022	24.65	24.67	24.25	24.26	69,252	-0.53(-2.14%)
Apr 21, 2022	25.30	25.33	24.75	24.80	46,194	-0.15(-0.58%)
Apr 20, 2022	24.87	24.99	24.87	24.94	22,302	+0.20(+0.82%)
Apr 19, 2022	24.70	24.81	24.65	24.74	7,045	+0.22(+0.89%)
Apr 18, 2022	24.42	24.68	24.42	24.52	7,250	-0.17(-0.69%)
Apr 14, 2022	24.79	24.79	24.64	24.69	11,857	+0.01(+0.04%)
Apr 13, 2022	24.41	24.75	24.41	24.68	24,887	+0.41(+1.68%)
Apr 12, 2022	24.50	24.55	24.25	24.27	4,755	+0.10(+0.43%)
Apr 11, 2022	24.40	24.41	24.10	24.17	6,468	-0.29(-1.17%)
Apr 08, 2022	24.46	24.60	24.46	24.46	10,441	+0.06(+0.25%)
Apr 07, 2022	24.39	24.48	24.26	24.40	8,638	-0.04(-0.17%)
Apr 06, 2022	24.69	24.69	24.22	24.44	24,900	-0.47(-1.88%)
Apr 05, 2022	25.16	25.16	24.90	24.91	16,904	-0.41(-1.61%)
Apr 04, 2022	25.30	25.37	25.28	25.32	6,810	-0.10(-0.41%)
Apr 01, 2022	25.28	25.42	25.26	25.42	12,242	+0.30(+1.21%)
Mar 31, 2022	25.41	25.42	25.09	25.12	14,188	-0.35(-1.38%)
Mar 30, 2022	25.57	25.61	25.44	25.47	10,702	-0.02(-0.08%)
Mar 29, 2022	25.49	25.49	25.25	25.49	13,536	+0.26(+1.01%)
Mar 28, 2022	25.13	25.23	25.07	25.23	12,952	-0.10(-0.38%)
Mar 25, 2022	25.19	25.34	25.19	25.33	11,232	+0.21(+0.85%)
Mar 24, 2022	25.16	25.24	25.12	25.12	30,757	+0.08(+0.32%)
Mar 23, 2022	25.05	25.14	25.04	25.04	8,807	-0.23(-0.90%)
Mar 22, 2022	25.34	25.34	25.19	25.27	12,262	+0.18(+0.71%)
Mar 21, 2022	24.96	25.19	24.96	25.09	6,030	+0.19(+0.76%)
Mar 18, 2022	24.60	24.94	24.60	24.90	8,105	+0.15(+0.60%)
Mar 17, 2022	24.58	24.83	24.54	24.75	16,122	+0.20(+0.81%)
Mar 16, 2022	24.45	24.55	24.10	24.55	20,410	+0.67(+2.82%)
Mar 15, 2022	23.72	23.90	23.55	23.88	13,079	+0.15(+0.63%)
Mar 14, 2022	23.77	23.90	23.65	23.73	22,243	+0.26(+1.11%)
Mar 11, 2022	23.81	23.81	23.46	23.46	23,113	-0.14(-0.59%)
Mar 10, 2022	23.68	23.68	23.49	23.60	16,774	-0.06(-0.27%)
Mar 09, 2022	23.52	23.82	23.50	23.67	36,933	+0.63(+2.71%)
Mar 08, 2022	23.01	23.41	22.86	23.04	18,694	+0.09(+0.41%)
Mar 07, 2022	23.47	23.47	22.84	22.95	43,691	-0.79(-3.33%)
Mar 04, 2022	23.78	23.82	23.58	23.74	12,823	-0.79(-3.22%)
Mar 03, 2022	24.80	24.81	24.45	24.53	16,382	-0.29(-1.17%)
Mar 02, 2022	24.76	24.87	24.70	24.82	8,850	+0.30(+1.22%)
Mar 01, 2022	24.75	24.75	24.39	24.52	10,981	-0.20(-0.80%)
Feb 28, 2022	24.62	24.91	24.62	24.72	9,493	+0.10(+0.42%)
Feb 25, 2022	24.33	24.64	24.40	24.62	22,414	+0.58(+2.40%)
Feb 24, 2022	23.82	24.10	23.63	24.04	38,784	-0.43(-1.74%)
Feb 23, 2022	24.52	24.65	24.37	24.46	7,755	-0.16(-0.65%)
Feb 22, 2022	24.81	24.81	24.53	24.62	6,621	-0.31(-1.26%)
Feb 18, 2022				24.94	0	-0.17(-0.68%)
Feb 17, 2022	25.22	25.27	25.05	25.11	16,580	-0.33(-1.30%)
Feb 16, 2022	25.22	25.44	25.22	25.44	7,048	+0.03(+0.11%)
Feb 15, 2022	25.29	25.43	25.21	25.41	45,947	+0.43(+1.72%)
Feb 14, 2022	25.05	25.05	24.87	24.98	4,321	-0.05(-0.20%)
Feb 11, 2022	25.27	25.38	24.94	25.03	27,783	-0.16(-0.65%)
Feb 10, 2022	25.24	25.50	25.16	25.20	7,503	-0.39(-1.54%)
Feb 09, 2022	25.53	25.59	25.53	25.59	19,162	+0.22(+0.86%)
Feb 08, 2022	25.25	25.37	25.19	25.37	12,614	+0.23(+0.92%)
Feb 07, 2022	25.11	25.27	25.11	25.14	16,478	+0.08(+0.31%)
Feb 04, 2022	25.03	25.11	24.85	25.06	27,034	-0.02(-0.10%)
Feb 03, 2022	25.21		25.09	25.09	6,209	+0.02(+0.07%)
Feb 02, 2022	25.01	25.13	24.94	25.07	23,946	+0.29(+1.18%)