Alpha Architect International Quantitative Value ETF (IVAL)
NASDAQ: IVAL · Real-Time Price · USD
32.11
+0.12 (0.37%)
Jan 8, 2026, 4:00 PM EST - Market closed
IVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 31.92 | 32.13 | 31.92 | 32.11 | 32.11 | 0.36% | 28,162 |
| Jan 7, 2026 | 32.07 | 32.07 | 31.97 | 31.99 | 31.99 | -0.31% | 15,047 |
| Jan 6, 2026 | 32.11 | 32.13 | 32.07 | 32.09 | 32.09 | 0.06% | 18,106 |
| Jan 5, 2026 | 31.85 | 32.09 | 31.83 | 32.07 | 32.07 | 1.13% | 25,387 |
| Jan 2, 2026 | 31.79 | 31.79 | 31.61 | 31.71 | 31.71 | 0.80% | 121,482 |
| Dec 31, 2025 | 31.44 | 31.50 | 31.40 | 31.46 | 31.46 | -0.18% | 4,732 |
| Dec 30, 2025 | 31.56 | 31.60 | 31.50 | 31.52 | 31.51 | 0.56% | 18,037 |
| Dec 29, 2025 | 31.59 | 31.59 | 31.26 | 31.34 | 31.34 | -0.68% | 20,843 |
| Dec 26, 2025 | 31.46 | 31.57 | 31.46 | 31.55 | 31.55 | 0.11% | 10,696 |
| Dec 24, 2025 | 31.50 | 31.54 | 31.49 | 31.52 | 31.52 | 0.20% | 9,265 |
| Dec 23, 2025 | 31.47 | 31.48 | 31.42 | 31.46 | 31.45 | -0.58% | 5,500 |
| Dec 22, 2025 | 31.60 | 31.69 | 31.56 | 31.64 | 31.34 | 0.51% | 7,107 |
| Dec 19, 2025 | 31.48 | 31.60 | 31.48 | 31.48 | 31.18 | 0.36% | 9,149 |
| Dec 18, 2025 | 31.44 | 31.54 | 31.34 | 31.37 | 31.07 | 0.25% | 7,937 |
| Dec 17, 2025 | 31.47 | 31.50 | 31.28 | 31.29 | 30.99 | -0.45% | 9,771 |
| Dec 16, 2025 | 31.57 | 31.57 | 31.37 | 31.43 | 31.13 | -0.30% | 10,599 |
| Dec 15, 2025 | 31.53 | 31.53 | 31.41 | 31.52 | 31.22 | 0.88% | 9,739 |
| Dec 12, 2025 | 31.45 | 31.45 | 31.17 | 31.25 | 30.95 | -0.23% | 7,903 |
| Dec 11, 2025 | 31.25 | 31.44 | 31.25 | 31.32 | 31.03 | 0.97% | 6,968 |
| Dec 10, 2025 | 30.78 | 31.04 | 30.73 | 31.02 | 30.73 | 1.02% | 8,552 |
| Dec 9, 2025 | 30.75 | 30.82 | 30.70 | 30.71 | 30.42 | -0.23% | 9,082 |
| Dec 8, 2025 | 30.93 | 30.93 | 30.78 | 30.78 | 30.49 | -0.25% | 6,204 |
| Dec 5, 2025 | 31.01 | 31.01 | 30.85 | 30.85 | 30.56 | -0.19% | 10,857 |
| Dec 4, 2025 | 30.97 | 31.06 | 30.90 | 30.91 | 30.62 | 0.21% | 12,410 |
| Dec 3, 2025 | 30.75 | 30.88 | 30.75 | 30.85 | 30.55 | 0.39% | 7,106 |
| Dec 2, 2025 | 30.72 | 30.74 | 30.63 | 30.73 | 30.44 | -0.34% | 7,365 |
| Dec 1, 2025 | 30.85 | 30.97 | 30.83 | 30.83 | 30.54 | -0.15% | 7,054 |
| Nov 28, 2025 | 30.80 | 30.89 | 30.80 | 30.88 | 30.59 | 0.23% | 2,364 |
| Nov 26, 2025 | 30.63 | 30.81 | 30.60 | 30.81 | 30.52 | 1.35% | 7,457 |
| Nov 25, 2025 | 30.00 | 30.45 | 30.00 | 30.40 | 30.11 | 1.19% | 11,372 |
| Nov 24, 2025 | 29.61 | 30.04 | 29.61 | 30.04 | 29.76 | 0.41% | 7,850 |
| Nov 21, 2025 | 29.75 | 30.00 | 29.71 | 29.92 | 29.64 | 2.13% | 18,275 |
| Nov 20, 2025 | 29.91 | 29.91 | 29.29 | 29.29 | 29.02 | -1.55% | 28,335 |
| Nov 19, 2025 | 29.84 | 29.91 | 29.68 | 29.76 | 29.48 | -0.08% | 10,405 |
| Nov 18, 2025 | 29.65 | 29.84 | 29.63 | 29.78 | 29.50 | -1.14% | 8,830 |
| Nov 17, 2025 | 30.36 | 30.37 | 30.05 | 30.12 | 29.84 | -1.74% | 8,439 |
| Nov 14, 2025 | 30.56 | 30.71 | 30.56 | 30.66 | 30.37 | 0.51% | 89,848 |
| Nov 13, 2025 | 30.74 | 30.77 | 30.47 | 30.50 | 30.21 | -0.58% | 13,953 |
| Nov 12, 2025 | 30.76 | 30.88 | 30.58 | 30.68 | 30.39 | -0.02% | 148,547 |
| Nov 11, 2025 | 30.67 | 30.80 | 30.62 | 30.68 | 30.39 | 0.36% | 7,924 |
| Nov 10, 2025 | 30.41 | 30.59 | 30.39 | 30.57 | 30.28 | 1.01% | 2,355 |
| Nov 7, 2025 | 30.08 | 30.27 | 30.00 | 30.27 | 29.98 | 1.02% | 7,286 |
| Nov 6, 2025 | 30.06 | 30.06 | 29.89 | 29.96 | 29.68 | -0.11% | 7,665 |
| Nov 5, 2025 | 29.96 | 30.03 | 29.90 | 29.99 | 29.71 | 0.32% | 9,969 |
| Nov 4, 2025 | 30.01 | 30.05 | 29.88 | 29.90 | 29.61 | -1.24% | 8,140 |
| Nov 3, 2025 | 30.24 | 30.30 | 30.22 | 30.27 | 29.99 | 0.15% | 8,850 |
| Oct 31, 2025 | 30.22 | 30.29 | 30.12 | 30.22 | 29.94 | -0.60% | 12,548 |
| Oct 30, 2025 | 30.46 | 30.56 | 30.39 | 30.41 | 30.12 | -0.38% | 10,963 |
| Oct 29, 2025 | 30.66 | 30.71 | 30.39 | 30.52 | 30.24 | -0.73% | 13,095 |
| Oct 28, 2025 | 30.72 | 30.85 | 30.72 | 30.75 | 30.46 | -0.50% | 3,949 |