Intl Quantitative Valueshares ETF (NY: IVAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2022	22.30	22.41	22.20	22.29	34,691	-0.01(-0.04%)
Jul 29, 2022	22.09	22.35	22.09	22.30	7,372	+0.30(+1.38%)
Jul 28, 2022	21.84	22.00	21.74	22.00	8,334	+0.27(+1.25%)
Jul 27, 2022	21.44	21.78	21.33	21.73	14,881	+0.44(+2.06%)
Jul 26, 2022	21.43	21.43	21.28	21.29	24,752	-0.27(-1.23%)
Jul 25, 2022	21.50	21.57	21.43	21.56	130,386	+0.24(+1.11%)
Jul 22, 2022	21.49	21.52	21.22	21.32	15,589	+0.04(+0.18%)
Jul 21, 2022	21.22	21.28	21.13	21.28	209,563	+0.06(+0.26%)
Jul 20, 2022	21.30	21.37	21.15	21.23	25,941	+0.06(+0.28%)
Jul 19, 2022	21.00	21.22	21.00	21.17	33,251	+0.56(+2.71%)
Jul 18, 2022	20.73	20.80	20.56	20.61	25,923	+0.33(+1.63%)
Jul 15, 2022	20.04	20.28	20.04	20.28	15,930	+0.30(+1.49%)
Jul 14, 2022	19.88	20.01	19.68	19.98	13,893	-0.37(-1.84%)
Jul 13, 2022	20.11	20.39	20.07	20.35	8,487	+0.03(+0.14%)
Jul 12, 2022	20.33	20.45	20.25	20.32	38,570	+0.02(+0.09%)
Jul 11, 2022	20.43	20.45	20.31	20.31	12,867	-0.50(-2.41%)
Jul 08, 2022	20.70	20.81	20.68	20.81	7,566	+0.23(+1.10%)
Jul 07, 2022	20.42	20.59	20.36	20.58	15,079	+0.52(+2.60%)
Jul 06, 2022	20.06	20.12	19.89	20.06	34,223	-0.32(-1.56%)
Jul 05, 2022	20.33	20.49	20.10	20.38	44,707	-0.76(-3.61%)
Jul 01, 2022	20.99	21.18	20.71	21.14	10,846	-0.16(-0.76%)
Jun 30, 2022	21.09	21.30	20.95	21.30	59,910	-0.32(-1.49%)
Jun 29, 2022	21.74	21.74	21.57	21.62	16,832	-0.14(-0.65%)
Jun 28, 2022	22.04	22.14	21.72	21.76	23,571	+0.08(+0.35%)
Jun 27, 2022	21.66	21.86	21.66	21.69	17,326	+0.09(+0.44%)
Jun 24, 2022	21.30	21.59	21.30	21.59	51,940	+0.42(+1.96%)
Jun 23, 2022	21.31	21.45	20.99	21.18	17,256	-0.40(-1.84%)
Jun 22, 2022	21.46	21.72	21.46	21.58	26,727	-0.43(-1.94%)
Jun 21, 2022	22.10	22.20	21.98	22.00	73,769	+0.03(+0.15%)
Jun 17, 2022	22.29	22.30	21.86	21.97	13,466	-0.48(-2.13%)
Jun 16, 2022	22.42	22.62	22.29	22.45	121,451	-0.62(-2.68%)
Jun 15, 2022	22.82	23.16	22.74	23.07	17,787	+0.48(+2.11%)
Jun 14, 2022	22.78	22.89	22.41	22.59	51,441	-0.19(-0.83%)
Jun 13, 2022	22.91	22.98	22.71	22.78	102,999	-0.91(-3.84%)
Jun 10, 2022	24.00	24.00	23.63	23.69	97,381	-0.69(-2.84%)
Jun 09, 2022	24.68	24.85	24.38	24.38	10,630	-0.45(-1.83%)
Jun 08, 2022	25.05	25.14	24.82	24.83	10,525	-0.45(-1.80%)
Jun 07, 2022	24.98	25.37	24.98	25.29	198,883	+0.05(+0.19%)
Jun 06, 2022	25.25	25.37	25.14	25.24	36,000	+0.24(+0.97%)
Jun 03, 2022	24.93	25.04	24.91	25.00	39,994	-0.20(-0.81%)
Jun 02, 2022	24.99	25.22	24.94	25.20	56,104	+0.51(+2.07%)