PGIM QMA STRATEGIC ALPHA SMALLCAP VALUE ETF (PQSV) Stock

Data as of May 2, 2025

$66.25 ($-0.30) -0.45%

PGIM QMA STRATEGIC ALPHA SMALLCAP VALUE ETF - Daily Information

Click for more stock information on PGIM QMA STRATEGIC ALPHA SMALLCAP VALUE ETF.

Daily Information	Data
Date	May 2, 2025
Open	$66.25
Previous Close	$66.25
High	$66.25
Low	$66.25
Adjusted Open	$66.25
Previous Adjusted Close	$66.25
Adjusted High	$66.25
Adjusted Low	$66.25

About PGIM QMA STRATEGIC ALPHA SMALLCAP VALUE ETF (PQSV)

The Fund seeks investments that will appreciate over time. The Fund’s goal is to outperform the returns of the Russell 2000 Value Index over the long term. The Fund normally invests at least 80% of its investable assets in equity and equity-related securities of US small-capitalization companies. The term “investable assets” refers to the Fund’s net assets plus any borrowings for investment purposes. The Fund’s investable assets will be less than its total assets to the extent that it has borrowed money for non-investment purposes, such as to meet anticipated redemptions. The Fund is an actively managed exchange-traded fund (ETF) and, thus, does not seek to replicate the performance of a specified index.QMA LLC (QMA), the Fund's subadviser, employs a proprietary multi-factor quantitatively driven investment process for the Fund. The stock selection process utilizes systematic tools that evaluate stocks based on various signals, such as value, quality and volatility, to differentiate between attractive and unattractive stocks, subject to risk constraints. The investment management team exercises judgment when evaluating underlying data and positions recommended by its quantitative tools.

Invest in PGIM QMA STRATEGIC ALPHA SMALLCAP VALUE ETF (PQSV)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for PGIM QMA STRATEGIC ALPHA SMALLCAP VALUE ETF (PQSV)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-10-04	$66.25	$66.25	$66.25	$66.25	$66.25	7
2021-10-01	$66.55	$66.55	$66.55	$66.55	$66.55	0
2021-09-30	$65.38	$65.38	$65.38	$65.38	$65.38	1
2021-09-29	$66.08	$66.08	$66.08	$66.08	$66.08	1
2021-09-28	$66.22	$66.22	$65.88	$65.88	$65.88	935
2021-09-27	$66.91	$66.91	$66.91	$66.91	$66.91	0
2021-09-24	$65.52	$65.52	$65.52	$65.52	$65.52	95
2021-09-23	$65.49	$65.49	$65.49	$65.49	$65.49	95
2021-09-22	$64.40	$64.40	$64.40	$64.40	$64.40	52
2021-09-21	$63.57	$63.57	$63.57	$63.57	$63.57	52
2021-09-20	$63.54	$63.54	$63.54	$63.54	$63.54	3
2021-09-17	$64.78	$64.78	$64.78	$64.78	$64.78	1
2021-09-16	$64.73	$64.73	$64.73	$64.73	$64.73	1
2021-09-15	$64.66	$64.89	$64.66	$64.89	$64.89	112
2021-09-14	$64.75	$64.78	$64.23	$64.23	$64.23	450
2021-09-13	$65.27	$65.27	$65.27	$65.27	$65.27	23
2021-09-10	$64.76	$64.76	$64.76	$64.76	$64.76	1
2021-09-09	$65.48	$65.57	$65.39	$65.48	$65.48	2,353
2021-09-08	$65.50	$65.50	$65.50	$65.50	$65.50	67
2021-09-07	$66.21	$66.21	$66.21	$66.21	$66.21	2
2021-09-03	$66.69	$66.69	$66.69	$66.69	$66.69	8
2021-09-02	$67.08	$67.08	$67.08	$67.08	$67.08	150
2021-09-01	$66.82	$66.82	$66.82	$66.82	$66.82	150
2021-08-31	$66.90	$66.90	$66.90	$66.90	$66.64	8
2021-08-30	$66.72	$66.72	$66.72	$66.72	$66.46	10
2021-08-27	$67.16	$67.16	$67.16	$67.16	$66.90	4
2021-08-26	$65.41	$65.41	$65.41	$65.41	$65.16	4
2021-08-25	$66.05	$66.05	$66.05	$66.05	$65.80	78
2021-08-24	$65.77	$65.77	$65.77	$65.77	$65.52	0
2021-08-23	$65.42	$65.42	$65.42	$65.42	$65.17	1
2021-08-20	$64.52	$64.52	$64.52	$64.52	$64.28	1
2021-08-19	$63.46	$63.46	$63.46	$63.46	$63.21	3
2021-08-18	$64.21	$64.21	$64.21	$64.21	$63.96	0
2021-08-17	$64.72	$64.72	$64.72	$64.72	$64.48	1
2021-08-16	$65.40	$65.40	$65.40	$65.40	$65.16	1
2021-08-13	$65.87	$65.87	$65.87	$65.87	$65.62	8
2021-08-12	$66.34	$66.34	$66.34	$66.34	$66.08	1
2021-08-11	$66.56	$66.56	$66.56	$66.56	$66.31	10
2021-08-10	$65.94	$65.94	$65.94	$65.94	$65.69	25
2021-08-09	$65.27	$65.27	$65.27	$65.27	$65.02	25
2021-08-06	$65.58	$65.79	$65.58	$65.72	$65.47	307
2021-08-05	$65.01	$65.01	$64.98	$64.98	$64.73	101
2021-08-04	$63.87	$63.87	$63.87	$63.87	$63.62	22
2021-08-03	$65.02	$65.03	$64.88	$64.88	$64.63	516
2021-08-02	$64.44	$64.44	$64.44	$64.44	$64.20	60
2021-07-30	$64.89	$64.89	$64.81	$64.81	$64.56	239
2021-07-29	$65.23	$65.23	$65.23	$65.23	$64.98	9
2021-07-28	$64.52	$64.87	$64.52	$64.53	$64.28	1,785
2021-07-27	$64.06	$64.06	$64.06	$64.06	$63.81	1
2021-07-26	$64.36	$64.54	$64.36	$64.49	$64.24	688
2021-07-23	$64.05	$64.05	$64.05	$64.05	$63.80	17
2021-07-22	$63.91	$63.91	$63.58	$63.58	$63.34	503
2021-07-21	$64.66	$64.66	$64.66	$64.66	$64.41	45
2021-07-20	$63.69	$63.69	$63.69	$63.69	$63.45	18
2021-07-19	$62.12	$62.12	$62.12	$62.12	$61.89	9
2021-07-16	$63.54	$63.54	$63.54	$63.54	$63.30	7
2021-07-15	$64.31	$64.31	$64.31	$64.31	$64.07	3
2021-07-14	$64.25	$64.25	$64.25	$64.25	$64.00	3
2021-07-13	$64.53	$64.53	$64.53	$64.53	$64.29	1
2021-07-12	$65.55	$65.55	$65.55	$65.55	$65.30	1
2021-07-09	$64.76	$65.01	$64.76	$65.01	$64.76	371
2021-07-08	$63.40	$63.40	$63.40	$63.40	$63.16	1
2021-07-07	$64.30	$64.30	$64.30	$64.30	$64.06	9
2021-07-06	$64.61	$64.61	$64.61	$64.61	$64.36	60
2021-07-02	$65.74	$65.74	$65.74	$65.74	$65.49	3
2021-07-01	$66.35	$66.35	$66.31	$66.31	$66.06	460
2021-06-30	$65.99	$66.02	$65.81	$65.81	$65.56	510
2021-06-29	$65.56	$65.56	$65.56	$65.56	$65.31	14
2021-06-28	$65.86	$65.86	$65.86	$65.86	$65.61	14
2021-06-25	$66.66	$66.66	$66.66	$66.66	$66.40	1,398
2021-06-24	$66.13	$66.51	$66.13	$66.51	$66.26	1,398
2021-06-23	$65.60	$65.60	$65.60	$65.60	$65.35	2
2021-06-22	$65.62	$65.62	$65.62	$65.62	$65.37	16
2021-06-21	$65.58	$65.58	$65.58	$65.58	$65.33	16
2021-06-18	$64.15	$64.15	$64.15	$64.15	$63.90	43
2021-06-17	$65.76	$65.76	$65.76	$65.76	$65.51	6
2021-06-16	$67.18	$67.18	$67.18	$67.18	$66.93	6
2021-06-15	$67.00	$67.14	$67.00	$67.14	$66.89	151
2021-06-14	$66.84	$66.84	$66.84	$66.84	$66.58	117
2021-06-11	$67.34	$67.34	$67.34	$67.34	$67.08	37
2021-06-10	$66.91	$66.91	$66.91	$66.91	$66.65	117
2021-06-09	$67.78	$67.78	$67.42	$67.42	$67.16	117
2021-06-08	$67.97	$67.97	$67.97	$67.97	$67.71	12
2021-06-07	$67.40	$67.40	$67.40	$67.40	$67.15	4
2021-06-04	$67.03	$67.03	$67.03	$67.03	$66.78	31
2021-06-03	$66.93	$66.93	$66.93	$66.93	$66.67	1
2021-06-02	$66.89	$66.89	$66.89	$66.89	$66.63	21
2021-06-01	$67.24	$67.24	$67.24	$67.24	$66.98	0
2021-05-28	$66.50	$66.50	$66.50	$66.50	$66.03	31
2021-05-27	$66.58	$66.58	$66.58	$66.58	$66.11	608
2021-05-26	$65.50	$65.89	$65.50	$65.89	$65.42	608
2021-05-25	$64.92	$64.92	$64.92	$64.92	$64.46	4
2021-05-24	$66.14	$66.14	$66.14	$66.14	$65.67	31
2021-05-21	$66.08	$66.12	$66.01	$66.01	$65.55	611
2021-05-20	$65.18	$65.46	$65.18	$65.46	$65.00	152
2021-05-19	$65.34	$65.34	$65.34	$65.34	$64.88	1
2021-05-18	$66.47	$66.62	$65.94	$65.94	$65.48	631
2021-05-17	$66.48	$66.48	$66.48	$66.48	$66.01	803
2021-05-14	$65.77	$66.19	$65.77	$66.19	$65.73	803
2021-05-13	$64.35	$64.96	$64.35	$64.96	$64.50	183
2021-05-12	$63.36	$63.36	$63.36	$63.36	$62.91	66
2021-05-11	$64.95	$64.95	$64.95	$64.95	$64.49	3
2021-05-10	$65.52	$65.52	$65.52	$65.52	$65.06	2
2021-05-07	$66.26	$66.26	$66.26	$66.26	$65.79	65
2021-05-06	$65.68	$65.68	$65.68	$65.68	$65.21	2
2021-05-05	$65.23	$65.23	$65.23	$65.23	$64.77	101
2021-05-04	$64.73	$65.23	$64.73	$65.23	$64.77	101
2021-05-03	$65.55	$65.55	$65.55	$65.55	$65.09	0
2021-04-30	$64.35	$64.35	$64.35	$64.35	$63.89	2
2021-04-29	$64.82	$64.82	$64.82	$64.82	$64.36	2
2021-04-28	$64.65	$64.65	$64.65	$64.65	$64.20	10
2021-04-27	$64.51	$64.51	$64.51	$64.51	$64.05	11
2021-04-26	$64.42	$64.42	$64.42	$64.42	$63.96	12
2021-04-23	$64.44	$64.44	$64.44	$64.44	$63.99	17
2021-04-22	$64.01	$64.01	$63.30	$63.30	$62.86	212
2021-04-21	$63.73	$63.73	$63.73	$63.73	$63.28	1
2021-04-20	$63.32	$63.32	$62.61	$62.61	$62.17	205
2021-04-19	$63.85	$63.85	$63.85	$63.85	$63.40	11
2021-04-16	$64.03	$64.38	$64.03	$64.38	$63.92	202
2021-04-15	$64.04	$64.04	$64.04	$64.04	$63.58	100
2021-04-14	$64.15	$64.15	$63.80	$63.80	$63.35	100
2021-04-13	$63.30	$63.30	$63.30	$63.30	$62.86	57
2021-04-12	$64.62	$64.62	$63.76	$63.76	$63.31	337
2021-04-09	$63.82	$63.82	$63.82	$63.82	$63.37	50
2021-04-08	$63.68	$63.68	$63.68	$63.68	$63.23	50
2021-04-07	$64.14	$64.14	$63.29	$63.29	$62.85	228
2021-04-06	$64.18	$64.18	$64.18	$64.18	$63.73	25
2021-04-05	$64.37	$64.37	$64.37	$64.37	$63.92	96
2021-04-01	$63.43	$63.87	$63.43	$63.87	$63.42	251
2021-03-31	$63.27	$63.27	$63.27	$63.27	$62.82	173
2021-03-30	$63.17	$63.17	$63.05	$63.05	$62.60	173
2021-03-29	$62.33	$62.33	$62.33	$62.33	$61.89	59
2021-03-26	$63.50	$63.53	$63.50	$63.53	$63.08	112
2021-03-25	$62.37	$62.37	$62.37	$62.37	$61.93	22
2021-03-24	$61.11	$61.11	$61.11	$61.11	$60.68	28
2021-03-23	$62.39	$62.39	$61.62	$61.62	$61.18	103
2021-03-22	$63.76	$63.76	$63.76	$63.76	$63.31	1
2021-03-19	$65.21	$65.21	$64.91	$64.91	$64.45	296
2021-03-18	$64.75	$64.75	$64.75	$64.75	$64.29	62
2021-03-17	$65.60	$65.60	$65.60	$65.60	$65.14	70
2021-03-16	$65.34	$65.34	$65.34	$65.34	$64.88	70
2021-03-15	$66.11	$66.29	$66.04	$66.29	$65.82	695
2021-03-12	$66.50	$66.65	$66.40	$66.65	$66.18	786
2021-03-11	$65.94	$65.94	$65.94	$65.94	$65.47	3
2021-03-10	$65.54	$65.54	$65.54	$65.54	$65.08	3
2021-03-09	$64.13	$64.13	$64.13	$64.13	$63.68	12
2021-03-08	$63.66	$64.03	$63.59	$64.03	$63.58	1,757
2021-03-05	$62.39	$62.39	$62.39	$62.39	$61.95	14
2021-03-04	$60.67	$60.67	$60.67	$60.67	$60.24	3
2021-03-03	$62.12	$62.12	$61.74	$61.74	$61.31	190
2021-03-02	$61.02	$61.02	$60.86	$60.86	$60.43	157
2021-03-01	$61.21	$61.21	$61.21	$61.21	$60.78	4
2021-02-26	$59.67	$59.67	$59.67	$59.67	$59.15	16
2021-02-25	$60.09	$60.09	$60.09	$60.09	$59.57	11
2021-02-24	$61.45	$61.45	$61.45	$61.45	$60.92	3
2021-02-23	$60.06	$60.06	$60.06	$60.06	$59.54	14
2021-02-22	$60.23	$60.23	$60.23	$60.23	$59.71	13
2021-02-19	$59.35	$59.35	$59.35	$59.35	$58.84	35
2021-02-18	$58.51	$58.51	$58.51	$58.51	$58.01	4
2021-02-17	$59.24	$59.24	$59.24	$59.24	$58.73	4
2021-02-16	$59.44	$59.44	$59.44	$59.44	$58.93	6
2021-02-12	$59.12	$59.12	$59.12	$59.12	$58.61	3
2021-02-11	$58.92	$58.92	$58.92	$58.92	$58.41	21
2021-02-10	$58.95	$58.95	$58.95	$58.95	$58.44	18
2021-02-09	$59.04	$59.04	$59.04	$59.04	$58.53	4
2021-02-08	$58.85	$58.85	$58.85	$58.85	$58.34	103
2021-02-05	$57.20	$57.40	$57.20	$57.40	$56.91	576
2021-02-04	$56.95	$56.95	$56.95	$56.95	$56.46	8
2021-02-03	$55.62	$55.62	$55.62	$55.62	$55.14	2
2021-02-02	$55.50	$55.50	$55.50	$55.50	$55.02	1
2021-02-01	$54.77	$54.77	$54.77	$54.77	$54.30	3
2021-01-29	$53.67	$53.67	$53.67	$53.67	$53.20	2
2021-01-28	$54.45	$54.57	$54.34	$54.34	$53.87	714
2021-01-27	$54.33	$54.33	$54.33	$54.33	$53.86	13
2021-01-26	$55.61	$55.61	$55.61	$55.61	$55.13	1
2021-01-25	$56.10	$56.10	$56.10	$56.10	$55.61	35
2021-01-22	$56.25	$56.25	$56.25	$56.25	$55.76	74
2021-01-21	$55.76	$55.76	$55.76	$55.76	$55.27	7
2021-01-20	$56.29	$56.29	$56.29	$56.29	$55.80	2
2021-01-19	$56.16	$56.16	$56.16	$56.16	$55.67	13
2021-01-15	$55.89	$55.89	$55.89	$55.89	$55.41	75
2021-01-14	$56.69	$56.69	$56.58	$56.58	$56.09	200
2021-01-13	$55.58	$55.58	$55.58	$55.58	$55.10	0
2021-01-12	$56.18	$56.18	$56.18	$56.18	$55.69	7
2021-01-11	$54.99	$54.99	$54.99	$54.99	$54.52	1
2021-01-08	$54.92	$54.92	$54.92	$54.92	$54.45	2
2021-01-07	$55.60	$55.60	$55.60	$55.60	$55.11	1
2021-01-06	$55.19	$55.19	$55.19	$55.19	$54.72	15
2021-01-05	$52.41	$52.41	$52.41	$52.41	$51.95	7
2021-01-04	$51.55	$51.55	$51.55	$51.55	$51.11	53
2020-12-31	$52.16	$52.16	$52.16	$52.16	$51.71	1
2020-12-30	$52.03	$52.03	$51.95	$51.95	$51.50	107
2020-12-29	$51.41	$51.41	$51.41	$51.41	$50.97	31
2020-12-28	$52.50	$52.50	$52.50	$52.50	$51.86	20
2020-12-24	$52.14	$52.14	$52.14	$52.14	$51.50	3
2020-12-23	$52.13	$52.13	$52.11	$52.11	$51.47	100
2020-12-22	$51.32	$51.32	$51.32	$51.32	$50.69	19
2020-12-21	$51.39	$51.39	$51.39	$51.39	$50.77	4
2020-12-18	$52.17	$52.17	$52.17	$52.17	$51.54	10
2020-12-17	$52.58	$52.58	$52.58	$52.58	$51.94	0
2020-12-16	$52.38	$52.38	$52.38	$52.38	$51.74	12
2020-12-15	$52.64	$52.64	$52.64	$52.64	$51.99	12
2020-12-14	$51.40	$51.40	$51.40	$51.40	$50.78	10
2020-12-11	$51.51	$51.51	$51.51	$51.51	$50.88	10
2020-12-10	$51.91	$52.02	$51.91	$52.02	$51.39	108
2020-12-09	$51.90	$51.90	$51.90	$51.90	$51.26	19
2020-12-08	$51.92	$51.92	$51.92	$51.92	$51.28	8
2020-12-07	$51.84	$51.84	$51.45	$51.45	$50.82	404
2020-12-04	$51.65	$51.65	$51.65	$51.65	$51.02	15
2020-12-03	$50.13	$50.13	$50.13	$50.13	$49.52	8
2020-12-02	$49.98	$49.98	$49.98	$49.98	$49.37	70
2020-12-01	$49.54	$49.54	$49.54	$49.54	$48.93	70
2020-11-30	$49.09	$49.09	$49.09	$49.09	$48.27	57
2020-11-27	$50.46	$50.46	$50.46	$50.46	$49.62	11
2020-11-25	$50.75	$50.75	$50.75	$50.75	$49.90	3
2020-11-24	$51.25	$51.25	$51.25	$51.25	$50.39	56
2020-11-23	$49.54	$49.54	$49.54	$49.54	$48.71	15
2020-11-20	$48.44	$48.44	$48.44	$48.44	$47.63	1
2020-11-19	$48.48	$48.48	$48.48	$48.48	$47.67	1
2020-11-18	$48.42	$48.42	$48.42	$48.42	$47.61	7
2020-11-17	$48.83	$48.83	$48.83	$48.83	$48.01	3
2020-11-16	$48.59	$48.59	$48.59	$48.59	$47.77	3
2020-11-13	$46.97	$46.97	$46.97	$46.97	$46.18	11
2020-11-12	$45.74	$45.74	$45.74	$45.74	$44.97	501
2020-11-11	$47.28	$47.28	$46.81	$46.81	$46.02	501
2020-11-10	$47.31	$47.31	$47.31	$47.31	$46.52	10
2020-11-09	$45.92	$45.92	$45.92	$45.92	$45.15	5,000
2020-11-06	$42.84	$42.84	$42.84	$42.84	$42.12	0
2020-11-05	$43.52	$43.52	$43.52	$43.52	$42.79	0
2020-11-04	$42.35	$42.35	$42.35	$42.35	$41.64	0
2020-11-03	$43.41	$43.41	$43.41	$43.41	$42.68	0
2020-11-02	$42.04	$42.04	$42.04	$42.04	$41.33	0
2020-10-30	$41.00	$41.00	$41.00	$41.00	$40.31	0
2020-10-29	$41.44	$41.44	$41.44	$41.44	$40.75	2
2020-10-28	$40.77	$40.77	$40.77	$40.77	$40.09	2
2020-10-27	$42.11	$42.11	$42.11	$42.11	$41.41	3
2020-10-26	$42.78	$42.78	$42.78	$42.78	$42.07	3
2020-10-23	$43.76	$43.76	$43.76	$43.76	$43.02	0
2020-10-22	$43.41	$43.41	$43.41	$43.41	$42.68	0
2020-10-21	$42.80	$42.80	$42.80	$42.80	$42.09	0
2020-10-20	$42.85	$42.85	$42.85	$42.85	$42.13	0
2020-10-19	$42.52	$42.52	$42.52	$42.52	$41.81	0
2020-10-16	$43.09	$43.09	$43.09	$43.09	$42.37	0
2020-10-15	$43.11	$43.11	$43.11	$43.11	$42.38	102
2020-10-14	$43.11	$43.11	$42.58	$42.58	$41.87	102
2020-10-13	$42.93	$42.93	$42.93	$42.93	$42.21	0
2020-10-12	$43.57	$43.57	$43.57	$43.57	$42.84	0
2020-10-09	$43.19	$43.19	$43.19	$43.19	$42.47	0
2020-10-08	$43.20	$43.20	$43.20	$43.20	$42.48	100
2020-10-07	$42.65	$42.65	$42.62	$42.62	$41.90	100
2020-10-06	$41.74	$41.74	$41.74	$41.74	$41.04	0
2020-10-05	$41.77	$41.77	$41.77	$41.77	$41.07	125
2020-10-02	$40.89	$40.89	$40.89	$40.89	$40.20	125
2020-10-01	$40.09	$40.09	$40.09	$40.09	$39.42	125
2020-09-30	$39.66	$39.66	$39.66	$39.66	$39.00	4
2020-09-29	$39.63	$39.63	$39.63	$39.63	$38.97	4
2020-09-28	$39.91	$39.91	$39.91	$39.91	$39.24	0
2020-09-25	$38.74	$38.74	$38.74	$38.74	$38.09	0
2020-09-24	$38.48	$38.48	$38.48	$38.48	$37.84	0
2020-09-23	$38.28	$38.28	$38.28	$38.28	$37.64	0
2020-09-22	$39.41	$39.41	$39.41	$39.41	$38.75	3
2020-09-21	$39.50	$39.50	$39.50	$39.50	$38.84	3
2020-09-18	$41.35	$41.35	$41.35	$41.35	$40.66	7
2020-09-17	$41.40	$41.40	$41.40	$41.40	$40.70	7
2020-09-16	$41.60	$41.60	$41.60	$41.60	$40.90	3
2020-09-15	$41.16	$41.16	$41.16	$41.16	$40.47	6
2020-09-14	$41.30	$41.30	$41.30	$41.30	$40.61	6
2020-09-11	$40.49	$40.49	$40.49	$40.49	$39.81	6
2020-09-10	$40.75	$40.75	$40.75	$40.75	$40.06	2
2020-09-09	$41.17	$41.17	$41.17	$41.17	$40.48	4
2020-09-08	$40.96	$40.96	$40.96	$40.96	$40.27	44
2020-09-04	$41.66	$41.66	$41.66	$41.66	$40.96	1
2020-09-03	$41.57	$41.57	$41.57	$41.57	$40.87	1
2020-09-02	$42.30	$42.30	$42.30	$42.30	$41.59	40
2020-09-01	$41.90	$41.90	$41.90	$41.90	$41.20	10
2020-08-31	$41.78	$41.78	$41.78	$41.78	$40.93	0
2020-08-28	$42.30	$42.30	$42.30	$42.30	$41.44	24
2020-08-27	$41.98	$41.98	$41.98	$41.98	$41.12	24
2020-08-26	$41.85	$41.85	$41.85	$41.85	$41.00	10
2020-08-25	$42.29	$42.29	$42.29	$42.29	$41.43	2
2020-08-24	$41.97	$42.31	$41.97	$42.31	$41.45	500
2020-08-21	$41.41	$41.41	$41.41	$41.41	$40.56	440
2020-08-20	$41.90	$41.90	$41.90	$41.90	$41.04	110
2020-08-19	$42.14	$42.14	$42.14	$42.14	$41.29	38
2020-08-18	$42.17	$42.17	$42.17	$42.17	$41.31	45
2020-08-17	$45.01	$45.01	$42.89	$42.89	$42.02	250
2020-08-14	$42.90	$42.90	$42.90	$42.90	$42.03	500
2020-08-13	$43.16	$43.16	$42.73	$42.73	$41.87	500
2020-08-12	$43.15	$43.15	$43.15	$43.15	$42.27	51
2020-08-11	$42.91	$42.91	$42.91	$42.91	$42.04	50
2020-08-10	$42.83	$42.83	$42.83	$42.83	$41.96	98
2020-08-07	$41.93	$41.93	$41.93	$41.93	$41.08	0
2020-08-06	$40.92	$40.92	$40.92	$40.92	$40.09	0
2020-08-05	$40.94	$40.94	$40.94	$40.94	$40.11	50
2020-08-04	$40.19	$40.19	$40.19	$40.19	$39.37	50
2020-08-03	$39.89	$39.89	$39.89	$39.89	$39.08	1
2020-07-31	$39.35	$39.35	$39.35	$39.35	$38.55	40
2020-07-30	$39.93	$39.93	$39.93	$39.93	$39.12	5
2020-07-29	$40.28	$40.28	$40.28	$40.28	$39.46	0
2020-07-28	$39.46	$39.46	$39.46	$39.46	$38.65	10
2020-07-27	$39.63	$39.63	$39.63	$39.63	$38.82	10
2020-07-24	$39.50	$39.50	$39.50	$39.50	$38.70	5
2020-07-23	$40.08	$40.08	$40.08	$40.08	$39.26	0
2020-07-22	$39.79	$39.79	$39.79	$39.79	$38.98	0
2020-07-21	$39.92	$39.92	$39.92	$39.92	$39.11	0
2020-07-20	$38.91	$38.91	$38.91	$38.91	$38.12	100
2020-07-17	$39.40	$39.40	$39.40	$39.40	$38.60	0
2020-07-16	$39.51	$39.51	$39.51	$39.51	$38.71	0
2020-07-15	$39.82	$39.82	$39.82	$39.82	$39.01	0
2020-07-14	$38.13	$38.13	$38.13	$38.13	$37.35	0
2020-07-13	$37.78	$37.78	$37.78	$37.78	$37.01	0
2020-07-10	$37.90	$37.90	$37.90	$37.90	$37.13	0
2020-07-09	$36.93	$36.93	$36.93	$36.93	$36.18	1
2020-07-08	$38.02	$38.02	$38.02	$38.02	$37.25	0
2020-07-07	$38.05	$38.05	$38.05	$38.05	$37.28	100
2020-07-06	$39.21	$39.21	$39.21	$39.21	$38.41	0
2020-07-02	$38.75	$38.75	$38.75	$38.75	$37.96	3
2020-07-01	$39.03	$39.03	$38.84	$38.84	$38.05	101
2020-06-30	$39.61	$39.61	$39.61	$39.61	$38.80	41
2020-06-29	$39.00	$39.00	$38.99	$38.99	$38.20	288
2020-06-26	$37.15	$37.48	$37.15	$37.48	$36.72	202
2020-06-25	$37.97	$38.17	$37.97	$38.17	$37.39	101
2020-06-24	$37.64	$37.64	$37.64	$37.64	$36.87	0
2020-06-23	$39.27	$39.27	$39.27	$39.27	$38.47	2
2020-06-22	$39.20	$39.20	$39.20	$39.20	$38.40	0
2020-06-19	$39.03	$39.03	$39.03	$39.03	$38.24	2
2020-06-18	$39.50	$39.50	$39.50	$39.50	$38.70	1
2020-06-17	$39.68	$39.68	$39.68	$39.68	$38.87	2
2020-06-16	$40.88	$40.88	$40.88	$40.88	$40.05	0
2020-06-15	$39.72	$39.72	$39.72	$39.72	$38.91	30
2020-06-12	$39.18	$39.18	$39.18	$39.18	$38.38	0
2020-06-11	$38.12	$38.12	$38.12	$38.12	$37.35	33
2020-06-10	$42.02	$42.02	$42.02	$42.02	$41.17	0
2020-06-09	$44.08	$44.08	$44.08	$44.08	$43.18	0
2020-06-08	$45.48	$45.48	$45.48	$45.48	$44.56	3
2020-06-05	$43.59	$43.59	$43.59	$43.59	$42.70	20
2020-06-04	$40.95	$40.95	$40.95	$40.95	$40.12	50
2020-06-03	$40.00	$40.19	$40.00	$40.19	$39.37	230
2020-06-02	$38.49	$38.49	$38.49	$38.49	$37.70	4
2020-06-01	$38.08	$38.08	$38.08	$38.08	$37.31	0
2020-05-29	$37.97	$37.97	$37.97	$37.97	$37.03	0
2020-05-28	$38.65	$38.65	$38.65	$38.65	$37.69	0
2020-05-27	$39.78	$39.78	$39.78	$39.78	$38.79	0
2020-05-26	$37.91	$37.91	$37.91	$37.91	$36.97	0
2020-05-22	$36.15	$36.15	$36.15	$36.15	$35.25	34
2020-05-21	$36.18	$36.18	$36.18	$36.18	$35.28	9
2020-05-20	$35.99	$35.99	$35.99	$35.99	$35.10	0
2020-05-19	$34.79	$34.79	$34.79	$34.79	$33.93	10
2020-05-18	$35.73	$35.73	$35.73	$35.73	$34.84	57
2020-05-15	$32.96	$32.96	$32.96	$32.96	$32.14	0
2020-05-14	$32.50	$32.50	$32.50	$32.50	$31.69	99
2020-05-13	$32.51	$32.51	$32.51	$32.51	$31.70	0
2020-05-12	$34.02	$34.02	$34.02	$34.02	$33.18	0
2020-05-11	$35.32	$35.63	$35.32	$35.63	$34.75	106
2020-05-08	$34.58	$34.58	$34.58	$34.58	$33.72	0
2020-05-07	$34.03	$34.03	$34.03	$34.03	$33.19	0
2020-05-06	$34.91	$34.91	$34.91	$34.91	$34.04	0
2020-05-05	$35.31	$35.31	$35.31	$35.31	$34.43	1
2020-05-04	$35.52	$35.52	$35.52	$35.52	$34.64	0
2020-05-01	$37.31	$37.31	$37.31	$37.31	$36.38	0
2020-04-30	$38.64	$38.64	$38.64	$38.64	$37.68	8
2020-04-29	$36.11	$36.11	$36.11	$36.11	$35.21	0
2020-04-28	$35.08	$35.08	$35.08	$35.08	$34.21	143
2020-04-27	$33.80	$35.08	$33.80	$35.08	$34.21	101
2020-04-24	$32.85	$32.85	$32.85	$32.85	$32.03	3
2020-04-23	$32.37	$32.37	$32.37	$32.37	$31.57	0
2020-04-22	$32.19	$32.19	$32.19	$32.19	$31.39	0
2020-04-21	$32.73	$32.73	$32.73	$32.73	$31.92	0
2020-04-20	$33.48	$33.48	$33.48	$33.48	$32.65	1
2020-04-17	$31.65	$31.65	$31.65	$31.65	$30.86	0
2020-04-16	$32.47	$32.47	$32.47	$32.47	$31.66	0
2020-04-15	$34.31	$34.31	$34.31	$34.31	$33.46	0
2020-04-14	$34.16	$34.16	$34.16	$34.16	$33.31	1
2020-04-13	$34.31	$34.31	$34.16	$34.16	$33.31	387
2020-04-09	$33.02	$33.02	$33.02	$33.02	$32.20	0
2020-04-08	$31.52	$31.52	$31.52	$31.52	$30.74	0
2020-04-07	$31.28	$31.28	$31.28	$31.28	$30.50	0
2020-04-06	$28.98	$28.98	$28.98	$28.98	$28.26	0
2020-04-03	$30.11	$30.11	$30.11	$30.11	$29.36	0
2020-04-02	$30.11	$30.11	$30.11	$30.11	$29.37	0
2020-04-01	$29.99	$29.99	$29.99	$29.99	$29.25	0
2020-03-31	$32.43	$32.43	$32.43	$32.43	$31.63	1
2020-03-30	$32.48	$32.48	$32.48	$32.48	$31.67	0
2020-03-27	$32.00	$32.00	$32.00	$32.00	$31.21	71
2020-03-26	$33.55	$33.55	$33.55	$33.55	$32.72	0
2020-03-25	$31.45	$31.45	$31.45	$31.45	$30.67	32
2020-03-24	$30.86	$30.86	$30.86	$30.86	$30.09	0
2020-03-23	$28.87	$28.87	$28.87	$28.87	$28.15	0
2020-03-20	$29.51	$29.51	$29.51	$29.51	$28.78	0
2020-03-19	$30.47	$30.47	$30.47	$30.47	$29.71	0
2020-03-18	$28.65	$28.65	$28.65	$28.65	$27.94	0
2020-03-17	$32.80	$32.80	$32.80	$32.80	$31.99	0
2020-03-16	$30.64	$30.64	$30.64	$30.64	$29.88	1
2020-03-13	$34.83	$34.83	$34.83	$34.83	$33.97	0
2020-03-12	$32.81	$32.81	$32.81	$32.81	$32.00	0
2020-03-11	$36.92	$36.92	$36.92	$36.92	$36.00	6
2020-03-10	$39.04	$39.04	$39.04	$39.04	$38.07	1
2020-03-09	$40.34	$40.34	$38.29	$38.29	$37.34	188
2020-03-06	$42.61	$42.61	$42.61	$42.61	$41.55	0
2020-03-05	$43.34	$43.34	$43.34	$43.34	$42.26	0
2020-03-04	$45.15	$45.15	$45.15	$45.15	$44.03	0
2020-03-03	$44.17	$44.17	$44.17	$44.17	$43.07	8
2020-03-02	$45.13	$45.13	$45.13	$45.13	$44.01	0
2020-02-28	$44.11	$44.11	$44.11	$44.11	$42.92	2
2020-02-27	$45.24	$45.24	$45.24	$45.24	$44.02	36
2020-02-26	$46.66	$46.66	$46.66	$46.66	$45.40	1
2020-02-25	$47.29	$47.29	$47.29	$47.29	$46.02	15
2020-02-24	$48.98	$48.98	$48.98	$48.98	$47.66	0
2020-02-21	$50.37	$50.37	$50.37	$50.37	$49.02	0
2020-02-20	$50.74	$50.74	$50.74	$50.74	$49.38	0
2020-02-19	$50.42	$50.42	$50.42	$50.42	$49.06	0
2020-02-18	$50.22	$50.22	$50.22	$50.22	$48.87	0
2020-02-14	$50.42	$50.42	$50.42	$50.42	$49.06	0
2020-02-13	$50.72	$50.72	$50.72	$50.72	$49.36	0
2020-02-12	$50.74	$50.74	$50.74	$50.74	$49.38	0
2020-02-11	$50.41	$50.41	$50.41	$50.41	$49.05	0
2020-02-10	$50.02	$50.02	$50.02	$50.02	$48.67	50
2020-02-07	$50.02	$50.02	$50.02	$50.02	$48.67	0
2020-02-06	$50.71	$50.71	$50.71	$50.71	$49.35	0
2020-02-05	$51.02	$51.02	$51.02	$51.02	$49.65	0
2020-02-04	$49.92	$49.92	$49.92	$49.92	$48.58	0
2020-02-03	$49.57	$49.57	$49.57	$49.57	$48.24	0
2020-01-31	$49.25	$49.25	$49.25	$49.25	$47.93	0
2020-01-30	$50.34	$50.34	$50.34	$50.34	$48.98	0
2020-01-29	$50.35	$50.35	$50.35	$50.35	$49.00	0
2020-01-28	$50.85	$50.85	$50.85	$50.85	$49.48	0
2020-01-27	$50.71	$50.71	$50.71	$50.71	$49.35	0
2020-01-24	$51.34	$51.34	$51.34	$51.34	$49.96	0
2020-01-23	$52.01	$52.01	$52.01	$52.01	$50.61	0
2020-01-22	$52.00	$52.00	$52.00	$52.00	$50.60	0
2020-01-21	$52.17	$52.17	$52.17	$52.17	$50.77	10
2020-01-17	$52.70	$52.70	$52.70	$52.70	$51.28	45
2020-01-16	$52.88	$52.88	$52.88	$52.88	$51.46	0
2020-01-15	$52.10	$52.10	$52.10	$52.10	$50.70	1
2020-01-14	$52.05	$52.05	$52.05	$52.05	$50.65	0
2020-01-13	$51.94	$51.94	$51.94	$51.94	$50.54	0
2020-01-10	$51.65	$51.65	$51.65	$51.65	$50.26	0
2020-01-09	$52.06	$52.06	$52.06	$52.06	$50.66	0
2020-01-08	$52.23	$52.23	$52.23	$52.23	$50.83	0
2020-01-07	$52.28	$52.28	$52.28	$52.28	$50.87	1
2020-01-06	$52.56	$52.56	$52.56	$52.56	$51.15	11
2020-01-03	$52.45	$52.45	$52.45	$52.45	$51.04	0
2020-01-02	$52.62	$52.62	$52.62	$52.62	$51.20	0
2019-12-31	$52.91	$52.91	$52.91	$52.91	$51.49	1
2019-12-30	$52.68	$52.68	$52.68	$52.68	$51.26	0
2019-12-27	$52.67	$52.67	$52.67	$52.67	$51.25	0
2019-12-26	$53.75	$53.75	$53.75	$53.75	$51.57	0
2019-12-24	$53.67	$53.67	$53.67	$53.67	$51.50	0
2019-12-23	$53.56	$53.56	$53.56	$53.56	$51.39	0
2019-12-20	$53.51	$53.51	$53.51	$53.51	$51.34	0
2019-12-19	$53.51	$53.51	$53.51	$53.51	$51.34	0
2019-12-18	$53.47	$53.47	$53.47	$53.47	$51.30	0
2019-12-17	$53.29	$53.29	$53.29	$53.29	$51.13	20
2019-12-16	$52.90	$52.90	$52.90	$52.90	$50.76	4
2019-12-13	$52.53	$52.53	$52.53	$52.53	$50.40	0
2019-12-12	$52.92	$52.92	$52.92	$52.92	$50.78	0
2019-12-11	$52.28	$52.28	$52.28	$52.28	$50.16	0
2019-12-10	$52.14	$52.14	$52.14	$52.14	$50.03	0
2019-12-09	$52.23	$52.23	$52.23	$52.23	$50.11	2
2019-12-06	$52.13	$52.13	$52.13	$52.13	$50.02	0
2019-12-05	$51.32	$51.32	$51.32	$51.32	$49.24	0
2019-12-04	$51.14	$51.14	$51.14	$51.14	$49.07	0
2019-12-03	$50.87	$50.87	$50.87	$50.87	$48.81	0
2019-12-02	$51.10	$51.10	$51.10	$51.10	$49.03	0
2019-11-29	$51.76	$51.76	$51.76	$51.76	$49.48	0
2019-11-27	$51.93	$51.93	$51.93	$51.93	$49.64	0
2019-11-26	$51.90	$51.90	$51.72	$51.72	$49.44	100
2019-11-25	$51.81	$51.81	$51.81	$51.81	$49.53	3
2019-11-22	$50.72	$50.72	$50.72	$50.72	$48.48	0
2019-11-21	$50.48	$50.48	$50.48	$50.48	$48.26	0
2019-11-20	$50.69	$50.69	$50.69	$50.69	$48.46	0
2019-11-19	$51.09	$51.09	$50.91	$50.91	$48.67	2,029
2019-11-18	$50.94	$50.94	$50.94	$50.94	$48.70	0
2019-11-15	$51.24	$51.24	$51.24	$51.24	$48.98	15
2019-11-14	$51.20	$51.20	$51.20	$51.20	$48.94	5
2019-11-13	$51.30	$51.30	$51.19	$51.19	$48.93	2,005
2019-11-12	$51.54	$51.54	$51.54	$51.54	$49.27	0
2019-11-11	$51.48	$51.48	$51.48	$51.48	$49.21	0
2019-11-08	$51.67	$51.67	$51.67	$51.67	$49.39	0
2019-11-07	$51.68	$51.68	$51.68	$51.68	$49.40	63
2019-11-06	$51.59	$51.59	$51.59	$51.59	$49.32	0
2019-11-05	$51.85	$51.85	$51.85	$51.85	$49.56	63
2019-11-04	$51.65	$51.65	$51.65	$51.65	$49.37	0
2019-11-01	$51.11	$51.11	$51.11	$51.11	$48.86	0
2019-10-31	$50.26	$50.26	$50.26	$50.26	$48.04	0
2019-10-30	$50.63	$50.63	$50.63	$50.63	$48.40	14
2019-10-29	$50.95	$50.95	$50.95	$50.95	$48.70	0
2019-10-28	$50.85	$50.85	$50.85	$50.85	$48.61	0
2019-10-25	$50.37	$50.37	$50.37	$50.37	$48.15	0
2019-10-24	$50.13	$50.13	$50.13	$50.13	$47.92	0
2019-10-23	$50.44	$50.44	$50.44	$50.44	$48.22	77
2019-10-22	$50.26	$50.26	$50.26	$50.26	$48.04	154
2019-10-21	$50.07	$50.07	$50.07	$50.07	$47.86	0
2019-10-18	$49.55	$49.55	$49.55	$49.55	$47.37	0
2019-10-17	$49.59	$49.59	$49.59	$49.59	$47.40	0
2019-10-16	$49.13	$49.13	$49.13	$49.13	$46.96	0
2019-10-15	$49.07	$49.07	$49.07	$49.07	$46.91	0
2019-10-14	$48.58	$48.58	$48.58	$48.58	$46.44	0
2019-10-11	$48.91	$48.91	$48.91	$48.91	$46.75	0
2019-10-10	$48.11	$48.11	$48.11	$48.11	$45.99	0
2019-10-09	$47.97	$47.97	$47.97	$47.97	$45.86	0
2019-10-08	$47.77	$47.77	$47.77	$47.77	$45.66	0
2019-10-07	$48.52	$48.52	$48.52	$48.52	$46.38	0
2019-10-04	$48.42	$48.42	$48.42	$48.42	$46.29	0
2019-10-03	$47.95	$47.95	$47.95	$47.95	$45.84	0
2019-10-02	$48.11	$48.11	$48.11	$48.11	$45.99	0
2019-10-01	$49.44	$49.44	$48.58	$48.58	$46.44	114
2019-09-30	$49.46	$49.46	$49.46	$49.46	$47.28	0
2019-09-27	$49.84	$49.84	$49.42	$49.42	$47.24	314
2019-09-26	$49.61	$49.61	$49.61	$49.61	$47.42	0
2019-09-25	$50.15	$50.15	$50.02	$50.02	$47.82	280
2019-09-24	$49.74	$49.74	$49.42	$49.42	$47.24	216
2019-09-23	$49.94	$49.94	$49.94	$49.94	$47.74	0
2019-09-20	$49.90	$49.90	$49.90	$49.90	$47.70	0
2019-09-19	$49.89	$49.89	$49.89	$49.89	$47.69	0
2019-09-18	$50.18	$50.18	$50.18	$50.18	$47.97	0
2019-09-17	$50.52	$50.52	$50.52	$50.52	$48.29	0
2019-09-16	$50.85	$50.85	$50.85	$50.85	$48.61	0
2019-09-13	$50.86	$50.86	$50.86	$50.86	$48.62	0
2019-09-12	$50.59	$50.59	$50.59	$50.59	$48.36	0
2019-09-11	$50.48	$50.48	$50.48	$50.48	$48.26	0
2019-09-10	$49.38	$49.38	$49.38	$49.38	$47.20	50
2019-09-09	$48.36	$48.36	$48.36	$48.36	$46.23	0
2019-09-06	$47.27	$47.27	$47.27	$47.27	$45.19	0
2019-09-05	$47.30	$47.30	$47.30	$47.30	$45.22	0
2019-09-04	$46.34	$46.34	$46.34	$46.34	$44.30	0
2019-09-03	$45.98	$45.98	$45.98	$45.98	$43.95	0
2019-08-30	$46.76	$46.76	$46.76	$46.76	$44.51	0
2019-08-29	$46.83	$46.83	$46.83	$46.83	$44.58	0
2019-08-28	$46.00	$46.00	$46.00	$46.00	$43.79	0
2019-08-27	$45.52	$45.52	$45.52	$45.52	$43.33	0
2019-08-26	$46.15	$46.15	$46.15	$46.15	$43.93	0
2019-08-23	$45.63	$45.63	$45.63	$45.63	$43.43	0
2019-08-22	$47.21	$47.21	$47.21	$47.21	$44.94	0
2019-08-21	$47.24	$47.24	$47.24	$47.24	$44.97	0
2019-08-20	$46.89	$46.89	$46.89	$46.89	$44.63	0
2019-08-19	$47.27	$47.27	$47.27	$47.27	$45.00	0
2019-08-16	$46.75	$46.75	$46.75	$46.75	$44.50	0
2019-08-15	$45.87	$45.87	$45.87	$45.87	$43.66	0
2019-08-14	$46.24	$46.24	$46.24	$46.24	$44.02	0
2019-08-13	$47.46	$47.46	$47.46	$47.46	$45.18	0
2019-08-12	$47.52	$47.52	$47.52	$47.52	$45.23	0
2019-08-09	$47.52	$47.52	$47.52	$47.52	$45.23	0
2019-08-08	$48.10	$48.10	$48.10	$48.10	$45.79	0
2019-08-07	$47.15	$47.15	$47.15	$47.15	$44.88	0
2019-08-06	$47.23	$47.23	$47.23	$47.23	$44.96	0
2019-08-05	$47.02	$47.02	$47.02	$47.02	$44.76	0
2019-08-02	$48.42	$48.42	$48.42	$48.42	$46.09	0
2019-08-01	$49.03	$49.03	$49.03	$49.03	$46.67	0
2019-07-31	$49.99	$49.99	$49.99	$49.99	$47.58	0
2019-07-30	$50.15	$50.15	$50.15	$50.15	$47.74	0
2019-07-29	$49.56	$49.56	$49.56	$49.56	$47.18	0
2019-07-26	$49.87	$49.87	$49.87	$49.87	$47.47	0
2019-07-25	$49.27	$49.27	$49.27	$49.27	$46.90	0
2019-07-24	$49.80	$49.80	$49.80	$49.80	$47.40	0
2019-07-23	$48.95	$48.95	$48.95	$48.95	$46.59	0
2019-07-22	$48.54	$48.54	$48.54	$48.54	$46.20	0
2019-07-19	$48.82	$48.82	$48.82	$48.82	$46.47	70
2019-07-18	$48.86	$48.86	$48.86	$48.86	$46.51	0
2019-07-17	$48.98	$48.98	$48.98	$48.98	$46.62	0
2019-07-16	$49.45	$49.45	$49.45	$49.45	$47.07	200
2019-07-15	$49.32	$49.32	$49.32	$49.32	$46.95	0
2019-07-12	$49.73	$49.73	$49.73	$49.73	$47.34	0
2019-07-11	$49.17	$49.17	$49.17	$49.17	$46.80	0
2019-07-10	$49.44	$49.44	$49.44	$49.44	$47.06	0
2019-07-09	$49.31	$49.45	$49.31	$49.45	$47.07	200
2019-07-08	$49.48	$49.48	$49.48	$49.48	$47.10	0
2019-07-05	$49.78	$49.78	$49.78	$49.78	$47.38	0
2019-07-03	$49.43	$49.43	$49.43	$49.43	$47.05	0
2019-07-02	$49.18	$49.18	$49.18	$49.18	$46.81	0
2019-07-01	$49.44	$49.44	$49.44	$49.44	$47.06	0
2019-06-28	$49.45	$49.45	$49.45	$49.45	$47.07	0
2019-06-27	$48.43	$48.43	$48.43	$48.43	$46.10	0
2019-06-26	$47.73	$47.73	$47.73	$47.73	$45.43	0
2019-06-25	$47.80	$47.80	$47.80	$47.80	$45.50	0
2019-06-24	$47.92	$47.92	$47.92	$47.92	$45.61	0
2019-06-21	$48.43	$48.43	$48.43	$48.43	$46.10	0
2019-06-20	$48.74	$48.74	$48.74	$48.74	$46.40	0
2019-06-19	$48.56	$48.56	$48.56	$48.56	$46.23	0
2019-06-18	$48.47	$48.47	$48.47	$48.47	$46.14	0
2019-06-17	$48.03	$48.03	$48.03	$48.03	$45.72	0
2019-06-14	$48.09	$48.09	$48.09	$48.09	$45.78	0
2019-06-13	$48.27	$48.27	$48.27	$48.27	$45.95	0
2019-06-12	$47.77	$47.77	$47.77	$47.77	$45.47	0
2019-06-11	$47.82	$47.82	$47.82	$47.82	$45.52	0
2019-06-10	$47.79	$47.79	$47.79	$47.79	$45.49	0
2019-06-07	$47.59	$47.59	$47.59	$47.59	$45.30	0
2019-06-06	$47.37	$47.37	$47.37	$47.37	$45.09	0
2019-06-05	$47.55	$47.55	$47.55	$47.55	$45.26	0
2019-06-04	$47.84	$47.84	$47.84	$47.84	$45.53	0
2019-06-03	$46.79	$46.79	$46.79	$46.79	$44.54	0
2019-05-31	$46.79	$46.79	$46.79	$46.79	$44.30	0
2019-05-30	$47.36	$47.36	$47.36	$47.36	$44.84	0
2019-05-29	$47.65	$47.65	$47.65	$47.65	$45.11	0
2019-05-28	$48.14	$48.14	$48.14	$48.14	$45.58	0
2019-05-24	$48.41	$48.41	$48.41	$48.41	$45.83	0
2019-05-23	$48.06	$48.06	$48.06	$48.06	$45.50	0
2019-05-22	$48.98	$48.98	$48.98	$48.98	$46.37	0
2019-05-21	$49.44	$49.44	$49.44	$49.44	$46.81	0
2019-05-20	$49.06	$49.06	$49.06	$49.06	$46.45	0
2019-05-17	$49.33	$49.33	$49.33	$49.33	$46.70	0
2019-05-16	$49.73	$49.73	$49.73	$49.73	$47.08	0
2019-05-15	$49.63	$49.63	$49.63	$49.63	$46.99	0
2019-05-14	$49.54	$49.54	$49.54	$49.54	$46.90	0
2019-05-13	$49.11	$49.11	$49.11	$49.11	$46.49	0
2019-05-10	$50.30	$50.30	$50.30	$50.30	$47.62	0
2019-05-09	$50.23	$50.23	$50.23	$50.23	$47.55	0
2019-05-08	$50.27	$50.27	$50.27	$50.27	$47.59	0
2019-05-07	$50.50	$50.50	$50.50	$50.50	$47.81	0
2019-05-06	$51.27	$51.27	$51.27	$51.27	$48.54	0
2019-05-03	$51.24	$51.24	$51.24	$51.24	$48.51	0
2019-05-02	$50.34	$50.34	$50.34	$50.34	$47.66	0
2019-05-01	$50.32	$50.32	$50.32	$50.32	$47.64	0
2019-04-30	$50.58	$50.58	$50.58	$50.58	$47.89	0
2019-04-29	$50.83	$50.83	$50.83	$50.83	$48.12	0
2019-04-26	$50.46	$50.46	$50.46	$50.46	$47.77	0
2019-04-25	$50.06	$50.06	$50.06	$50.06	$47.39	0
2019-04-24	$50.53	$50.53	$50.53	$50.53	$47.84	0
2019-04-23	$50.34	$50.34	$50.34	$50.34	$47.66	0
2019-04-22	$49.72	$49.72	$49.72	$49.72	$47.07	0
2019-04-18	$50.05	$50.05	$50.05	$50.05	$47.38	0
2019-04-17	$50.23	$50.23	$50.23	$50.23	$47.55	0
2019-04-16	$50.36	$50.36	$50.36	$50.36	$47.67	0
2019-04-15	$50.15	$50.15	$50.15	$50.15	$47.48	0
2019-04-12	$50.36	$50.36	$50.36	$50.36	$47.68	0
2019-04-11	$50.22	$50.22	$50.22	$50.22	$47.54	0
2019-04-10	$50.20	$50.20	$50.20	$50.20	$47.53	0
2019-04-09	$49.59	$49.59	$49.59	$49.59	$46.95	0
2019-04-08	$50.20	$50.20	$50.20	$50.20	$47.53	0
2019-04-05	$50.27	$50.27	$50.27	$50.27	$47.59	0
2019-04-04	$49.85	$49.85	$49.85	$49.85	$47.19	0
2019-04-03	$49.48	$49.48	$49.48	$49.48	$46.84	0
2019-04-02	$49.34	$49.34	$49.34	$49.34	$46.71	0
2019-04-01	$49.59	$49.59	$49.59	$49.59	$46.95	0
2019-03-29	$48.96	$48.96	$48.96	$48.96	$46.35	0
2019-03-28	$48.99	$48.99	$48.99	$48.99	$46.38	0
2019-03-27	$48.71	$48.71	$48.71	$48.71	$46.12	0
2019-03-26	$48.59	$48.59	$48.59	$48.59	$46.00	0
2019-03-25	$48.16	$48.16	$48.14	$48.14	$45.58	160
2019-03-22	$49.00	$49.00	$47.90	$47.90	$45.35	300
2019-03-21	$49.45	$49.45	$49.45	$49.45	$46.82	0
2019-03-20	$49.22	$49.22	$49.22	$49.22	$46.60	0
2019-03-19	$49.55	$49.55	$49.55	$49.55	$46.91	0
2019-03-18	$50.02	$50.02	$50.02	$50.02	$47.36	54
2019-03-15	$49.59	$49.59	$49.59	$49.59	$46.95	0
2019-03-14	$49.55	$49.55	$49.55	$49.55	$46.91	0
2019-03-13	$49.78	$49.78	$49.78	$49.78	$47.13	5,000
2019-03-12	$49.53	$49.53	$49.53	$49.53	$46.90	0
2019-03-11	$49.53	$49.53	$49.53	$49.53	$46.89	0
2019-03-08	$48.88	$48.88	$48.88	$48.88	$46.28	0
2019-03-07	$48.94	$48.94	$48.94	$48.94	$46.33	0
2019-03-06	$49.46	$49.46	$49.46	$49.46	$46.83	0
2019-03-05	$50.33	$50.33	$50.33	$50.33	$47.65	0
2019-03-04	$50.51	$50.51	$50.51	$50.51	$47.82	0
2019-03-01	$50.78	$50.78	$50.78	$50.78	$48.08	0
2019-02-28	$50.68	$50.68	$50.68	$50.68	$47.89	0
2019-02-27	$50.72	$50.72	$50.72	$50.72	$47.92	0
2019-02-26	$50.88	$50.88	$50.88	$50.88	$48.07	0
2019-02-25	$51.16	$51.16	$51.16	$51.16	$48.34	0
2019-02-22	$51.30	$51.30	$51.30	$51.30	$48.48	0
2019-02-21	$50.88	$50.99	$50.88	$50.99	$48.17	100
2019-02-20	$51.13	$51.13	$51.13	$51.13	$48.31	0
2019-02-19	$50.83	$50.83	$50.83	$50.83	$48.02	0
2019-02-15	$50.52	$50.52	$50.52	$50.52	$47.73	0
2019-02-14	$49.83	$49.83	$49.83	$49.83	$47.08	0
2019-02-13	$49.75	$49.75	$49.75	$49.75	$47.01	0
2019-02-12	$49.51	$49.51	$49.51	$49.51	$46.78	0
2019-02-11	$49.05	$49.05	$49.05	$49.05	$46.35	0
2019-02-08	$48.68	$48.68	$48.68	$48.68	$46.00	0
2019-02-07	$48.75	$48.80	$48.75	$48.80	$46.11	100
2019-02-06	$49.09	$49.09	$49.09	$49.09	$46.38	0
2019-02-05	$49.15	$49.15	$49.15	$49.15	$46.44	0
2019-02-04	$49.05	$49.05	$49.05	$49.05	$46.35	0
2019-02-01	$48.64	$48.64	$48.64	$48.64	$45.96	0
2019-01-31	$48.56	$48.56	$48.56	$48.56	$45.88	0
2019-01-30	$48.30	$48.30	$48.30	$48.30	$45.64	0
2019-01-29	$48.05	$48.05	$48.05	$48.05	$45.40	0
2019-01-28	$47.54	$47.54	$47.54	$47.54	$44.92	0
2019-01-25	$48.25	$48.25	$48.25	$48.25	$45.59	0
2019-01-24	$47.76	$47.76	$47.76	$47.76	$45.13	0
2019-01-23	$47.54	$47.54	$47.54	$47.54	$44.92	0
2019-01-22	$47.88	$47.88	$47.54	$47.54	$44.92	500
2019-01-18	$47.76	$47.76	$47.76	$47.76	$45.13	0
2019-01-17	$47.50	$47.76	$47.50	$47.76	$45.13	400
2019-01-16	$47.47	$47.47	$47.47	$47.47	$44.85	0
2019-01-15	$47.05	$47.05	$47.05	$47.05	$44.45	0
2019-01-14	$46.97	$46.97	$46.97	$46.97	$44.38	0
2019-01-11	$47.25	$47.25	$47.25	$47.25	$44.65	0
2019-01-10	$47.28	$47.28	$47.28	$47.28	$44.68	1
2019-01-09	$47.18	$47.18	$47.18	$47.18	$44.58	0
2019-01-08	$46.93	$46.93	$46.93	$46.93	$44.34	108
2019-01-07	$46.36	$46.36	$46.36	$46.36	$43.81	0
2019-01-04	$45.84	$45.84	$45.84	$45.84	$43.31	0
2019-01-03	$44.49	$44.49	$44.49	$44.49	$42.04	0
2019-01-02	$44.77	$44.77	$44.77	$44.77	$42.30	0
2018-12-31	$44.27	$44.27	$44.27	$44.27	$41.83	0
2018-12-28	$44.08	$44.08	$44.08	$44.08	$41.65	0
2018-12-27	$43.95	$43.95	$43.95	$43.95	$41.53	0
2018-12-26	$43.81	$43.81	$43.81	$43.81	$41.27	0
2018-12-24	$42.42	$42.42	$42.42	$42.42	$39.96	0
2018-12-21	$43.21	$43.21	$43.21	$43.21	$40.70	0
2018-12-20	$43.95	$43.95	$43.95	$43.95	$41.41	5
2018-12-19	$44.58	$44.58	$44.58	$44.58	$42.00	0
2018-12-18	$45.48	$45.48	$45.48	$45.48	$42.84	0
2018-12-17	$45.41	$45.41	$45.41	$45.41	$42.78	0
2018-12-14	$46.30	$46.30	$46.30	$46.30	$43.62	0
2018-12-13	$47.53	$47.53	$47.53	$47.53	$44.78	0
2018-12-12	$47.53	$47.53	$47.53	$47.53	$44.78	0
2018-12-11	$47.17	$47.17	$47.17	$47.17	$44.44	0
2018-12-10	$47.25	$47.25	$47.25	$47.25	$44.51	0
2018-12-07	$49.66	$49.66	$49.66	$49.66	$46.79	0
2018-12-06	$49.66	$49.66	$49.66	$49.66	$46.79	25
2018-12-04	$49.66	$49.66	$49.66	$49.66	$46.79	0
2018-12-03	$49.66	$49.66	$49.66	$49.66	$46.79	0
2018-11-30	$49.66	$49.66	$49.66	$49.66	$46.73	0
2018-11-29	$49.66	$49.66	$49.66	$49.66	$46.73	0
2018-11-28	$49.66	$49.66	$49.66	$49.66	$46.73	0
2018-11-27	$49.66	$49.66	$49.66	$49.66	$46.73	0
2018-11-26	$49.66	$49.66	$49.66	$49.66	$46.73	0
2018-11-23	$49.66	$49.66	$49.66	$49.66	$46.73	25
2018-11-21	$49.66	$49.66	$49.66	$49.66	$46.73	25
2018-11-20	$49.66	$49.66	$49.66	$49.66	$46.73	0
2018-11-19	$49.66	$49.66	$49.66	$49.66	$46.73	2
2018-11-16	$49.66	$49.66	$49.66	$49.66	$46.73	0
2018-11-15	$49.66	$49.66	$49.66	$49.66	$46.73	170

PGIM QMA STRATEGIC ALPHA SMALLCAP VALUE ETF (PQSV) News Headlines

Recent PGIM QMA STRATEGIC ALPHA SMALLCAP VALUE ETF (PQSV) News

Similar Companies to PGIM QMA STRATEGIC ALPHA SMALLCAP VALUE ETF (PQSV) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

PGIM QMA STRATEGIC ALPHA SMALLCAP VALUE ETF (PQSV) Exchange: NYSE ARCA