Intl Quantitative Valueshares ETF (NY: IVAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	23.51	23.52	23.37	23.44	10,544	-0.05(-0.22%)
Aug 30, 2023	23.55	23.56	23.46	23.49	4,843	-0.00(-0.02%)
Aug 29, 2023	23.16	23.50	23.16	23.50	6,328	+0.27(+1.18%)
Aug 28, 2023	23.04	23.27	23.04	23.22	8,940	+0.32(+1.38%)
Aug 25, 2023	22.90	22.95	22.79	22.91	5,341	+0.18(+0.78%)
Aug 24, 2023	22.92	22.92	22.73	22.73	6,640	-0.36(-1.56%)
Aug 23, 2023	23.06	23.20	22.98	23.09	15,488	+0.10(+0.45%)
Aug 22, 2023	23.08	23.08	22.97	22.98	2,536	+0.05(+0.24%)
Aug 21, 2023	23.04	23.04	22.88	22.93	34,317	-0.06(-0.25%)
Aug 18, 2023	22.83	23.02	22.77	22.99	6,054	-0.04(-0.16%)
Aug 17, 2023	23.24	23.24	22.99	23.03	7,913	-0.02(-0.09%)
Aug 16, 2023	23.20	23.27	23.04	23.05	9,249	-0.08(-0.34%)
Aug 15, 2023	23.26	23.26	23.10	23.12	4,911	-0.31(-1.31%)
Aug 14, 2023	23.37	23.48	23.35	23.43	2,689	-0.17(-0.71%)
Aug 11, 2023	23.59	23.64	23.59	23.60	2,680	-0.17(-0.73%)
Aug 10, 2023	24.00	24.04	23.75	23.77	5,445	+0.11(+0.47%)
Aug 09, 2023	23.75	23.75	23.58	23.66	9,040	+0.11(+0.45%)
Aug 08, 2023	23.50	23.57	23.35	23.55	8,659	-0.18(-0.75%)
Aug 07, 2023	23.68	23.73	23.64	23.73	4,105	+0.12(+0.53%)
Aug 04, 2023	23.72	23.83	23.60	23.61	9,574	+0.24(+1.01%)
Aug 03, 2023	23.23	23.42	23.22	23.37	7,817	-0.14(-0.61%)
Aug 02, 2023	23.64	23.67	23.48	23.52	11,222	-0.28(-1.17%)
Aug 01, 2023	23.83	23.84	23.70	23.79	6,189	-0.19(-0.78%)
Jul 31, 2023	24.01	24.11	23.94	23.98	60,311	+0.02(+0.10%)
Jul 28, 2023	23.84	24.05	23.84	23.96	5,279	+0.08(+0.35%)
Jul 27, 2023	24.02	24.07	23.87	23.87	16,388	-0.13(-0.53%)
Jul 26, 2023	23.77	24.08	23.77	24.00	9,872	+0.07(+0.28%)
Jul 25, 2023	23.90	24.01	23.83	23.93	67,741	+0.20(+0.83%)
Jul 24, 2023	23.66	23.84	23.66	23.74	14,410	+0.13(+0.56%)
Jul 21, 2023	23.61	23.65	23.61	23.61	11,049	-0.04(-0.15%)
Jul 20, 2023	23.75	23.75	23.61	23.64	7,111	-0.06(-0.25%)
Jul 19, 2023	23.71	23.77	23.64	23.70	10,689	+0.03(+0.12%)
Jul 18, 2023	23.43	23.71	23.43	23.67	7,473	+0.34(+1.44%)
Jul 17, 2023	23.31	23.38	23.29	23.33	9,977	+0.01(+0.04%)
Jul 14, 2023	23.51	23.51	23.31	23.32	10,764	-0.32(-1.34%)
Jul 13, 2023	23.70	23.72	23.60	23.64	6,951	+0.20(+0.86%)
Jul 12, 2023	23.41	23.51	23.41	23.44	8,118	+0.40(+1.75%)
Jul 11, 2023	22.83	23.04	22.83	23.04	12,120	+0.28(+1.22%)
Jul 10, 2023	22.78	22.82	22.72	22.76	11,242	+0.02(+0.08%)
Jul 07, 2023	22.52	22.86	22.52	22.74	9,997	+0.32(+1.43%)
Jul 06, 2023	22.50	22.50	22.28	22.42	8,442	-0.35(-1.53%)
Jul 05, 2023	22.92	22.92	22.76	22.77	21,688	-0.28(-1.22%)
Jul 03, 2023	22.99	23.09	22.99	23.05	13,816	+0.20(+0.89%)
Jun 30, 2023	22.89	22.89	22.81	22.84	6,580	+0.31(+1.36%)
Jun 29, 2023	22.54	22.57	22.53	22.54	2,778	+0.01(+0.04%)
Jun 28, 2023	22.44	22.60	22.43	22.53	12,447	+0.05(+0.23%)
Jun 27, 2023	22.43	22.49	22.33	22.48	8,311	+0.12(+0.56%)
Jun 26, 2023	22.29	22.41	22.27	22.35	11,245	+0.16(+0.73%)
Jun 23, 2023	22.16	22.24	22.13	22.19	3,044	-0.49(-2.17%)
Jun 22, 2023	22.72	22.72	22.63	22.68	9,720	-0.24(-1.06%)
Jun 21, 2023	22.77	22.93	22.74	22.92	3,518	+0.21(+0.90%)
Jun 20, 2023	22.91	22.91	22.67	22.72	6,402	-0.37(-1.62%)
Jun 16, 2023	23.19	23.23	23.04	23.09	19,333	-0.09(-0.39%)
Jun 15, 2023	22.95	23.26	22.95	23.18	10,880	+0.23(+1.00%)
Jun 14, 2023	23.11	23.13	22.89	22.95	3,771	+0.07(+0.29%)
Jun 13, 2023	22.77	22.99	22.77	22.89	10,823	+0.32(+1.44%)
Jun 12, 2023	22.55	22.61	22.52	22.56	3,613	+0.04(+0.17%)
Jun 09, 2023	22.52	22.59	22.49	22.52	10,186	+0.04(+0.17%)
Jun 08, 2023	22.44	22.57	22.38	22.49	12,594	+0.29(+1.29%)
Jun 07, 2023	22.25	22.26	22.16	22.20	15,245	-0.14(-0.63%)
Jun 06, 2023	22.15	22.34	22.14	22.34	9,215	+0.28(+1.27%)
Jun 05, 2023	22.21	22.23	22.06	22.06	10,420	+0.02(+0.11%)
Jun 02, 2023	22.00	22.14	21.97	22.04	18,891	+0.47(+2.17%)