Alpha Architect International Quantitative Value ETF (IVAL)
NASDAQ: IVAL · Real-Time Price · USD
27.86
-0.02 (-0.07%)
Jul 1, 2025, 4:00 PM EDT - Market closed

IVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202527.8727.8927.8327.8627.86-0.07%7,748
Jun 30, 202527.8127.8827.7027.8827.880.07%4,093
Jun 27, 202527.9227.9227.7327.8627.861.16%25,925
Jun 26, 202527.4527.5427.4527.5427.541.59%20,245
Jun 25, 202527.0827.1327.0427.1127.11-0.29%11,963
Jun 24, 202527.1027.1927.1027.1927.190.63%4,486
Jun 23, 202526.7327.0426.7327.0227.020.26%12,057
Jun 20, 202527.1127.1126.9526.9526.95-1.06%13,379
Jun 18, 202527.2627.3527.1827.2427.240.63%6,001
Jun 17, 202527.3727.3727.0727.0727.07-1.13%16,536
Jun 16, 202527.3027.6027.3027.3827.380.11%6,791
Jun 13, 202527.3127.4127.2827.3527.35-2.25%11,900
Jun 12, 202527.9227.9827.9127.9827.580.54%8,156
Jun 11, 202527.8927.9127.8227.8327.430.11%10,690
Jun 10, 202527.7527.8127.7027.8027.400.43%14,134
Jun 9, 202527.5527.7527.5527.6827.28-0.07%15,292
Jun 6, 202527.7227.7227.5927.7027.300.25%17,185
Jun 5, 202527.6727.7627.5927.6327.24-0.29%31,040
Jun 4, 202527.7727.7927.6927.7127.310.04%12,676
Jun 3, 202527.6927.7427.5427.7027.30-1.21%68,825
Jun 2, 202527.8028.0527.6528.0427.641.19%100,327
May 30, 202527.6827.7127.3427.7127.310.11%213,950
May 29, 202527.7027.7027.5627.6827.280.54%8,927
May 28, 202527.5227.5927.4927.5327.14-0.79%6,659
May 27, 202527.5127.7727.5127.7527.351.21%17,793
May 23, 202527.2127.4527.2127.4227.030.54%8,291
May 22, 202527.2227.3427.1827.2726.88-0.51%26,538
May 21, 202527.6127.6327.3927.4127.02-0.40%71,112
May 20, 202527.4127.5327.3927.5227.130.58%21,996
May 19, 202527.1627.3627.1627.3626.970.74%16,941
May 16, 202527.1027.1927.0627.1626.770.11%9,885
May 15, 202527.0027.1327.0027.1326.740.89%18,563
May 14, 202526.9126.9226.8126.8926.51-0.88%12,706
May 13, 202526.9427.2426.9427.1326.74-0.04%19,493
May 12, 202526.9927.1426.9927.1426.750.93%16,748
May 9, 202526.9326.9326.7926.8926.510.75%9,017
May 8, 202526.8126.8426.6526.6926.31-0.15%7,480
May 7, 202526.8426.8926.7326.7326.35-0.78%20,447
May 6, 202526.9427.0326.9226.9426.560.19%18,525
May 5, 202526.8826.9426.8526.8926.510.45%3,125
May 2, 202526.5426.8426.5426.7726.391.63%3,744
May 1, 202526.4726.4926.3426.3425.96-0.11%6,970
Apr 30, 202526.3526.4326.2326.3725.99-0.53%5,105
Apr 29, 202526.5126.6026.4626.5126.130.04%37,141
Apr 28, 202526.3327.2526.3226.5026.121.03%29,522
Apr 25, 202526.0826.2926.0826.2325.860.19%18,073
Apr 24, 202526.0226.1825.9926.1825.811.00%19,194
Apr 23, 202526.1626.1625.9225.9225.550.08%6,754
Apr 22, 202525.8026.0225.8025.9025.531.49%7,121
Apr 21, 202525.6425.6725.3325.5225.16-0.35%22,448