Alpha Architect International Quantitative Value ETF (IVAL)
NASDAQ: IVAL · Real-Time Price · USD
27.68
-0.02 (-0.07%)
Jun 9, 2025, 4:00 PM EDT - Market closed
IVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 27.55 | 27.75 | 27.55 | 27.68 | 27.68 | -0.07% | 15,292 |
| Jun 6, 2025 | 27.72 | 27.72 | 27.59 | 27.70 | 27.70 | 0.25% | 17,185 |
| Jun 5, 2025 | 27.67 | 27.76 | 27.59 | 27.63 | 27.63 | -0.29% | 31,040 |
| Jun 4, 2025 | 27.77 | 27.79 | 27.69 | 27.71 | 27.71 | 0.04% | 12,676 |
| Jun 3, 2025 | 27.69 | 27.74 | 27.54 | 27.70 | 27.70 | -1.21% | 68,825 |
| Jun 2, 2025 | 27.80 | 28.05 | 27.65 | 28.04 | 28.04 | 1.19% | 100,327 |
| May 30, 2025 | 27.68 | 27.71 | 27.34 | 27.71 | 27.71 | 0.11% | 213,950 |
| May 29, 2025 | 27.70 | 27.70 | 27.56 | 27.68 | 27.68 | 0.54% | 8,927 |
| May 28, 2025 | 27.52 | 27.59 | 27.49 | 27.53 | 27.53 | -0.79% | 6,659 |
| May 27, 2025 | 27.51 | 27.77 | 27.51 | 27.75 | 27.75 | 1.21% | 17,793 |
| May 23, 2025 | 27.21 | 27.45 | 27.21 | 27.42 | 27.42 | 0.54% | 8,291 |
| May 22, 2025 | 27.22 | 27.34 | 27.18 | 27.27 | 27.27 | -0.51% | 26,538 |
| May 21, 2025 | 27.61 | 27.63 | 27.39 | 27.41 | 27.41 | -0.40% | 71,112 |
| May 20, 2025 | 27.41 | 27.53 | 27.39 | 27.52 | 27.52 | 0.58% | 21,996 |
| May 19, 2025 | 27.16 | 27.36 | 27.16 | 27.36 | 27.36 | 0.74% | 16,941 |
| May 16, 2025 | 27.10 | 27.19 | 27.06 | 27.16 | 27.16 | 0.11% | 9,885 |
| May 15, 2025 | 27.00 | 27.13 | 27.00 | 27.13 | 27.13 | 0.89% | 18,563 |
| May 14, 2025 | 26.91 | 26.92 | 26.81 | 26.89 | 26.89 | -0.88% | 12,706 |
| May 13, 2025 | 26.94 | 27.24 | 26.94 | 27.13 | 27.13 | -0.04% | 19,493 |
| May 12, 2025 | 26.99 | 27.14 | 26.99 | 27.14 | 27.14 | 0.93% | 16,748 |
| May 9, 2025 | 26.93 | 26.93 | 26.79 | 26.89 | 26.89 | 0.75% | 9,017 |
| May 8, 2025 | 26.81 | 26.84 | 26.65 | 26.69 | 26.69 | -0.15% | 7,480 |
| May 7, 2025 | 26.84 | 26.89 | 26.73 | 26.73 | 26.73 | -0.78% | 20,447 |
| May 6, 2025 | 26.94 | 27.03 | 26.92 | 26.94 | 26.94 | 0.19% | 18,525 |
| May 5, 2025 | 26.88 | 26.94 | 26.85 | 26.89 | 26.89 | 0.45% | 3,125 |
| May 2, 2025 | 26.54 | 26.84 | 26.54 | 26.77 | 26.77 | 1.63% | 3,744 |
| May 1, 2025 | 26.47 | 26.49 | 26.34 | 26.34 | 26.34 | -0.11% | 6,970 |
| Apr 30, 2025 | 26.35 | 26.43 | 26.23 | 26.37 | 26.37 | -0.53% | 5,105 |
| Apr 29, 2025 | 26.51 | 26.60 | 26.46 | 26.51 | 26.51 | 0.04% | 37,141 |
| Apr 28, 2025 | 26.33 | 27.25 | 26.32 | 26.50 | 26.50 | 1.03% | 29,522 |
| Apr 25, 2025 | 26.08 | 26.29 | 26.08 | 26.23 | 26.23 | 0.19% | 18,073 |
| Apr 24, 2025 | 26.02 | 26.18 | 25.99 | 26.18 | 26.18 | 1.00% | 19,194 |
| Apr 23, 2025 | 26.16 | 26.16 | 25.92 | 25.92 | 25.92 | 0.08% | 6,754 |
| Apr 22, 2025 | 25.80 | 26.02 | 25.80 | 25.90 | 25.90 | 1.49% | 7,121 |
| Apr 21, 2025 | 25.64 | 25.67 | 25.33 | 25.52 | 25.52 | -0.35% | 22,448 |
| Apr 17, 2025 | 25.51 | 25.68 | 25.51 | 25.61 | 25.61 | 1.11% | 14,872 |
| Apr 16, 2025 | 25.46 | 25.50 | 25.27 | 25.33 | 25.33 | 0.04% | 16,605 |
| Apr 15, 2025 | 25.10 | 25.38 | 25.10 | 25.32 | 25.32 | 1.32% | 8,766 |
| Apr 14, 2025 | 24.76 | 25.10 | 24.76 | 24.99 | 24.99 | 1.34% | 12,179 |
| Apr 11, 2025 | 24.27 | 24.74 | 24.23 | 24.66 | 24.66 | 2.66% | 13,524 |
| Apr 10, 2025 | 23.95 | 24.09 | 23.59 | 24.02 | 24.02 | -1.92% | 13,995 |
| Apr 9, 2025 | 22.98 | 24.51 | 22.90 | 24.49 | 24.49 | 6.85% | 38,819 |
| Apr 8, 2025 | 23.70 | 23.74 | 22.88 | 22.92 | 22.92 | -0.63% | 16,896 |
| Apr 7, 2025 | 22.74 | 23.86 | 22.74 | 23.07 | 23.07 | -1.60% | 47,255 |
| Apr 4, 2025 | 24.13 | 24.13 | 23.39 | 23.44 | 23.44 | -6.09% | 38,205 |
| Apr 3, 2025 | 25.31 | 25.31 | 24.93 | 24.96 | 24.96 | -2.42% | 69,693 |
| Apr 2, 2025 | 25.22 | 25.58 | 25.22 | 25.58 | 25.58 | 0.04% | 5,370 |
| Apr 1, 2025 | 25.45 | 25.60 | 25.44 | 25.57 | 25.57 | 0.12% | 6,672 |
| Mar 31, 2025 | 25.39 | 25.56 | 25.38 | 25.54 | 25.54 | -0.55% | 6,017 |
| Mar 28, 2025 | 25.88 | 25.91 | 25.68 | 25.68 | 25.68 | -0.89% | 13,063 |