Intl Quantitative Valueshares ETF (NY: IVAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	25.69	25.69	25.52	25.59	18,391	-0.19(-0.73%)
Sep 29, 2021	26.03	26.03	25.78	25.78	11,658	+0.00(+0.00%)
Sep 28, 2021	26.05	26.06	25.76	25.78	20,763	-0.48(-1.84%)
Sep 27, 2021	26.23	26.32	26.16	26.26	293,855	+0.01(+0.04%)
Sep 24, 2021	26.27	26.32	26.24	26.25	105,908	-0.16(-0.61%)
Sep 23, 2021	26.45	26.46	26.41	26.41	4,249	+0.35(+1.34%)
Sep 22, 2021	26.19	26.20	26.06	26.06	4,133	+0.15(+0.59%)
Sep 21, 2021	26.09	26.09	25.89	25.91	10,937	+0.07(+0.26%)
Sep 20, 2021	25.84	25.94	25.64	25.85	24,837	-0.63(-2.40%)
Sep 17, 2021	27.00	27.00	26.47	26.48	173,499	-0.66(-2.43%)
Sep 16, 2021	27.19	27.19	27.02	27.14	3,982	-0.15(-0.56%)
Sep 15, 2021	27.18	27.30	27.11	27.29	11,436	+0.34(+1.27%)
Sep 14, 2021	27.24	27.24	26.95	26.95	4,215	-0.11(-0.40%)
Sep 13, 2021	27.13	27.13	27.05	27.06	4,420	+0.02(+0.07%)
Sep 10, 2021	27.24	27.27	27.04	27.04	4,619	+0.01(+0.05%)
Sep 09, 2021	27.11	27.15	27.01	27.03	4,086	-0.02(-0.07%)
Sep 08, 2021	27.14	27.14	27.03	27.05	7,273	-0.17(-0.64%)
Sep 07, 2021	27.20	27.28	27.15	27.22	161,910	-0.01(-0.04%)
Sep 03, 2021	27.14	27.28	27.13	27.23	4,232	+0.27(+1.00%)
Sep 02, 2021	26.79	27.01	26.75	26.96	15,999	+0.13(+0.49%)
Sep 01, 2021	26.83	26.92	26.72	26.83	14,922	+0.12(+0.45%)
Aug 31, 2021	26.87	26.87	26.67	26.71	8,285	-0.02(-0.07%)
Aug 30, 2021	26.77	26.89	26.73	26.73	12,741	+0.09(+0.32%)
Aug 27, 2021	26.41	26.71	26.41	26.64	13,426	+0.10(+0.37%)
Aug 26, 2021	26.56	26.60	26.48	26.54	3,044	-0.13(-0.50%)
Aug 25, 2021	26.58	26.71	26.58	26.68	10,038	+0.05(+0.17%)
Aug 24, 2021	26.52	26.64	26.52	26.63	2,697	+0.13(+0.49%)
Aug 23, 2021	26.47	26.57	26.40	26.50	7,315	+0.33(+1.27%)
Aug 20, 2021	26.12	26.17	26.05	26.17	12,644	-0.09(-0.33%)
Aug 19, 2021	26.24	26.32	26.16	26.25	53,594	-0.37(-1.41%)
Aug 18, 2021	26.76	26.76	26.63	26.63	3,779	-0.13(-0.48%)
Aug 17, 2021	26.76	26.86	26.59	26.76	7,444	-0.35(-1.30%)
Aug 16, 2021	27.04	27.11	26.98	27.11	8,594	-0.13(-0.49%)
Aug 13, 2021	27.21	27.29	27.20	27.24	2,183	+0.02(+0.09%)
Aug 12, 2021	27.15	27.22	27.15	27.22	4,085	-0.03(-0.10%)
Aug 11, 2021	27.22	27.28	27.14	27.25	6,966	+0.19(+0.71%)
Aug 10, 2021	26.98	27.07	26.94	27.05	4,194	+0.03(+0.10%)
Aug 09, 2021	26.98	27.06	26.92	27.03	5,749	+0.01(+0.06%)
Aug 06, 2021	27.09	27.12	27.00	27.01	7,783	-0.18(-0.66%)
Aug 05, 2021	27.23	27.29	27.19	27.19	7,905	-0.06(-0.21%)
Aug 04, 2021	27.28	27.33	27.24	27.25	11,454	-0.31(-1.14%)
Aug 03, 2021	27.49	27.56	27.46	27.56	4,268	+0.12(+0.43%)
Aug 02, 2021	27.65	27.65	27.44	27.44	9,289	+0.15(+0.55%)
Jul 30, 2021	27.36	27.36	27.22	27.30	6,268	-0.34(-1.23%)
Jul 29, 2021	27.71	27.71	27.64	27.64	8,907	+0.11(+0.41%)
Jul 28, 2021	27.37	27.58	27.37	27.53	7,245	+0.08(+0.28%)
Jul 27, 2021	27.49	27.49	27.27	27.45	3,676	-0.09(-0.33%)
Jul 26, 2021	27.54	27.55	27.49	27.54	11,557	+0.06(+0.23%)
Jul 23, 2021	27.41	27.51	27.41	27.48	3,594	+0.15(+0.53%)
Jul 22, 2021	27.29	27.36	27.22	27.33	8,263	+0.00(+0.00%)
Jul 21, 2021	27.24	27.35	27.24	27.33	2,924	+0.28(+1.03%)
Jul 20, 2021	26.85	27.09	26.85	27.05	3,284	+0.24(+0.88%)
Jul 19, 2021	26.93	26.93	26.71	26.81	43,191	-0.52(-1.91%)
Jul 16, 2021	27.57	27.57	27.34	27.34	3,814	-0.24(-0.86%)
Jul 15, 2021	27.65	27.65	27.48	27.58	14,313	-0.26(-0.93%)
Jul 14, 2021	27.81	27.87	27.81	27.83	5,000	+0.16(+0.58%)
Jul 13, 2021	27.74	27.79	27.67	27.67	7,273	-0.05(-0.20%)
Jul 12, 2021	27.64	27.73	27.64	27.73	6,870	+0.04(+0.13%)
Jul 09, 2021	27.61	27.69	27.55	27.69	5,742	+0.58(+2.13%)
Jul 08, 2021	27.11	27.21	26.91	27.11	6,608	-0.39(-1.44%)
Jul 07, 2021	27.50	27.60	27.45	27.51	4,980	+0.05(+0.19%)
Jul 06, 2021	27.71	27.71	27.39	27.46	4,824	-0.26(-0.95%)
Jul 02, 2021	27.66	27.76	27.66	27.72	13,113	+0.10(+0.37%)