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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 1, 2025 | 27.87 | 27.89 | 27.83 | 27.86 | 27.86 | -0.07% | 7,748 |
Jun 30, 2025 | 27.81 | 27.88 | 27.70 | 27.88 | 27.88 | 0.07% | 4,093 |
Jun 27, 2025 | 27.92 | 27.92 | 27.73 | 27.86 | 27.86 | 1.16% | 25,925 |
Jun 26, 2025 | 27.45 | 27.54 | 27.45 | 27.54 | 27.54 | 1.59% | 20,245 |
Jun 25, 2025 | 27.08 | 27.13 | 27.04 | 27.11 | 27.11 | -0.29% | 11,963 |
Jun 24, 2025 | 27.10 | 27.19 | 27.10 | 27.19 | 27.19 | 0.63% | 4,486 |
Jun 23, 2025 | 26.73 | 27.04 | 26.73 | 27.02 | 27.02 | 0.26% | 12,057 |
Jun 20, 2025 | 27.11 | 27.11 | 26.95 | 26.95 | 26.95 | -1.06% | 13,379 |
Jun 18, 2025 | 27.26 | 27.35 | 27.18 | 27.24 | 27.24 | 0.63% | 6,001 |
Jun 17, 2025 | 27.37 | 27.37 | 27.07 | 27.07 | 27.07 | -1.13% | 16,536 |
Jun 16, 2025 | 27.30 | 27.60 | 27.30 | 27.38 | 27.38 | 0.11% | 6,791 |
Jun 13, 2025 | 27.31 | 27.41 | 27.28 | 27.35 | 27.35 | -2.25% | 11,900 |
Jun 12, 2025 | 27.92 | 27.98 | 27.91 | 27.98 | 27.58 | 0.54% | 8,156 |
Jun 11, 2025 | 27.89 | 27.91 | 27.82 | 27.83 | 27.43 | 0.11% | 10,690 |
Jun 10, 2025 | 27.75 | 27.81 | 27.70 | 27.80 | 27.40 | 0.43% | 14,134 |
Jun 9, 2025 | 27.55 | 27.75 | 27.55 | 27.68 | 27.28 | -0.07% | 15,292 |
Jun 6, 2025 | 27.72 | 27.72 | 27.59 | 27.70 | 27.30 | 0.25% | 17,185 |
Jun 5, 2025 | 27.67 | 27.76 | 27.59 | 27.63 | 27.24 | -0.29% | 31,040 |
Jun 4, 2025 | 27.77 | 27.79 | 27.69 | 27.71 | 27.31 | 0.04% | 12,676 |
Jun 3, 2025 | 27.69 | 27.74 | 27.54 | 27.70 | 27.30 | -1.21% | 68,825 |
Jun 2, 2025 | 27.80 | 28.05 | 27.65 | 28.04 | 27.64 | 1.19% | 100,327 |
May 30, 2025 | 27.68 | 27.71 | 27.34 | 27.71 | 27.31 | 0.11% | 213,950 |
May 29, 2025 | 27.70 | 27.70 | 27.56 | 27.68 | 27.28 | 0.54% | 8,927 |
May 28, 2025 | 27.52 | 27.59 | 27.49 | 27.53 | 27.14 | -0.79% | 6,659 |
May 27, 2025 | 27.51 | 27.77 | 27.51 | 27.75 | 27.35 | 1.21% | 17,793 |
May 23, 2025 | 27.21 | 27.45 | 27.21 | 27.42 | 27.03 | 0.54% | 8,291 |
May 22, 2025 | 27.22 | 27.34 | 27.18 | 27.27 | 26.88 | -0.51% | 26,538 |
May 21, 2025 | 27.61 | 27.63 | 27.39 | 27.41 | 27.02 | -0.40% | 71,112 |
May 20, 2025 | 27.41 | 27.53 | 27.39 | 27.52 | 27.13 | 0.58% | 21,996 |
May 19, 2025 | 27.16 | 27.36 | 27.16 | 27.36 | 26.97 | 0.74% | 16,941 |
May 16, 2025 | 27.10 | 27.19 | 27.06 | 27.16 | 26.77 | 0.11% | 9,885 |
May 15, 2025 | 27.00 | 27.13 | 27.00 | 27.13 | 26.74 | 0.89% | 18,563 |
May 14, 2025 | 26.91 | 26.92 | 26.81 | 26.89 | 26.51 | -0.88% | 12,706 |
May 13, 2025 | 26.94 | 27.24 | 26.94 | 27.13 | 26.74 | -0.04% | 19,493 |
May 12, 2025 | 26.99 | 27.14 | 26.99 | 27.14 | 26.75 | 0.93% | 16,748 |
May 9, 2025 | 26.93 | 26.93 | 26.79 | 26.89 | 26.51 | 0.75% | 9,017 |
May 8, 2025 | 26.81 | 26.84 | 26.65 | 26.69 | 26.31 | -0.15% | 7,480 |
May 7, 2025 | 26.84 | 26.89 | 26.73 | 26.73 | 26.35 | -0.78% | 20,447 |
May 6, 2025 | 26.94 | 27.03 | 26.92 | 26.94 | 26.56 | 0.19% | 18,525 |
May 5, 2025 | 26.88 | 26.94 | 26.85 | 26.89 | 26.51 | 0.45% | 3,125 |
May 2, 2025 | 26.54 | 26.84 | 26.54 | 26.77 | 26.39 | 1.63% | 3,744 |
May 1, 2025 | 26.47 | 26.49 | 26.34 | 26.34 | 25.96 | -0.11% | 6,970 |
Apr 30, 2025 | 26.35 | 26.43 | 26.23 | 26.37 | 25.99 | -0.53% | 5,105 |
Apr 29, 2025 | 26.51 | 26.60 | 26.46 | 26.51 | 26.13 | 0.04% | 37,141 |
Apr 28, 2025 | 26.33 | 27.25 | 26.32 | 26.50 | 26.12 | 1.03% | 29,522 |
Apr 25, 2025 | 26.08 | 26.29 | 26.08 | 26.23 | 25.86 | 0.19% | 18,073 |
Apr 24, 2025 | 26.02 | 26.18 | 25.99 | 26.18 | 25.81 | 1.00% | 19,194 |
Apr 23, 2025 | 26.16 | 26.16 | 25.92 | 25.92 | 25.55 | 0.08% | 6,754 |
Apr 22, 2025 | 25.80 | 26.02 | 25.80 | 25.90 | 25.53 | 1.49% | 7,121 |
Apr 21, 2025 | 25.64 | 25.67 | 25.33 | 25.52 | 25.16 | -0.35% | 22,448 |