Alpha Architect International Quantitative Value ETF (IVAL)
NASDAQ: IVAL · Real-Time Price · USD
30.73
+0.13 (0.42%)
Oct 6, 2025, 4:00 PM EDT - Market closed
IVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 30.69 | 30.81 | 30.68 | 30.77 | - | 0.55% | 2,250 |
| Oct 3, 2025 | 30.49 | 30.61 | 30.49 | 30.60 | 30.60 | 0.98% | 5,552 |
| Oct 2, 2025 | 30.22 | 30.36 | 30.19 | 30.31 | 30.31 | 0.21% | 6,468 |
| Oct 1, 2025 | 30.33 | 30.34 | 30.22 | 30.24 | 30.24 | 0.24% | 19,782 |
| Sep 30, 2025 | 30.14 | 30.17 | 30.06 | 30.17 | 30.17 | -0.45% | 17,818 |
| Sep 29, 2025 | 30.36 | 30.37 | 30.24 | 30.31 | 30.31 | -0.28% | 4,523 |
| Sep 26, 2025 | 30.31 | 30.41 | 30.31 | 30.39 | 30.39 | 0.61% | 10,432 |
| Sep 25, 2025 | 30.13 | 30.33 | 30.13 | 30.20 | 30.20 | -0.80% | 146,577 |
| Sep 24, 2025 | 30.88 | 30.88 | 30.45 | 30.45 | 30.45 | -0.76% | 4,236 |
| Sep 23, 2025 | 30.54 | 30.78 | 30.54 | 30.68 | 30.68 | 0.22% | 6,184 |
| Sep 22, 2025 | 30.46 | 30.61 | 30.45 | 30.61 | 30.61 | 0.60% | 11,129 |
| Sep 19, 2025 | 30.45 | 30.46 | 30.35 | 30.43 | 30.43 | -0.49% | 15,858 |
| Sep 18, 2025 | 30.55 | 30.62 | 30.49 | 30.58 | 30.58 | -0.18% | 6,738 |
| Sep 17, 2025 | 30.78 | 30.82 | 30.63 | 30.64 | 30.64 | -0.49% | 9,362 |
| Sep 16, 2025 | 30.72 | 30.83 | 30.68 | 30.79 | 30.79 | 0.21% | 6,755 |
| Sep 15, 2025 | 30.69 | 30.73 | 30.60 | 30.72 | 30.72 | 0.51% | 10,912 |
| Sep 12, 2025 | 30.38 | 30.60 | 30.38 | 30.56 | 30.56 | -1.01% | 11,379 |
| Sep 11, 2025 | 30.66 | 30.89 | 30.66 | 30.88 | 30.77 | 1.29% | 14,230 |
| Sep 10, 2025 | 30.53 | 30.55 | 30.44 | 30.48 | 30.38 | -0.06% | 7,641 |
| Sep 9, 2025 | 30.43 | 30.55 | 30.43 | 30.50 | 30.39 | -0.57% | 6,661 |
| Sep 8, 2025 | 30.56 | 30.69 | 30.51 | 30.68 | 30.57 | 1.39% | 13,181 |
| Sep 5, 2025 | 30.29 | 30.32 | 30.19 | 30.26 | 30.15 | 1.02% | 32,767 |
| Sep 4, 2025 | 29.82 | 29.96 | 29.82 | 29.95 | 29.85 | 0.45% | 16,801 |
| Sep 3, 2025 | 29.64 | 29.88 | 29.64 | 29.82 | 29.71 | 0.21% | 16,379 |
| Sep 2, 2025 | 29.53 | 29.77 | 29.53 | 29.75 | 29.65 | - | 11,553 |
| Aug 29, 2025 | 29.73 | 29.79 | 29.68 | 29.76 | 29.65 | -0.70% | 6,166 |
| Aug 28, 2025 | 29.98 | 30.00 | 29.88 | 29.96 | 29.86 | 0.60% | 3,661 |
| Aug 27, 2025 | 29.62 | 29.83 | 29.62 | 29.79 | 29.68 | -0.33% | 41,238 |
| Aug 26, 2025 | 29.85 | 29.89 | 29.82 | 29.89 | 29.78 | 0.08% | 3,812 |
| Aug 25, 2025 | 30.00 | 30.01 | 29.80 | 29.86 | 29.76 | -0.88% | 4,807 |
| Aug 22, 2025 | 29.96 | 30.17 | 29.96 | 30.12 | 30.02 | 1.49% | 5,083 |
| Aug 21, 2025 | 29.71 | 29.79 | 29.64 | 29.68 | 29.58 | -0.25% | 6,153 |
| Aug 20, 2025 | 29.70 | 29.78 | 29.70 | 29.76 | 29.65 | -0.23% | 7,961 |
| Aug 19, 2025 | 29.94 | 29.95 | 29.80 | 29.83 | 29.72 | 0.45% | 6,557 |
| Aug 18, 2025 | 29.79 | 29.79 | 29.62 | 29.69 | 29.59 | -0.20% | 16,301 |
| Aug 15, 2025 | 29.78 | 29.79 | 29.71 | 29.75 | 29.65 | 0.68% | 15,745 |
| Aug 14, 2025 | 29.46 | 29.56 | 29.46 | 29.55 | 29.45 | -0.61% | 7,716 |
| Aug 13, 2025 | 29.76 | 29.79 | 29.69 | 29.73 | 29.63 | 0.49% | 4,484 |
| Aug 12, 2025 | 29.42 | 29.62 | 29.40 | 29.59 | 29.48 | 2.02% | 11,266 |
| Aug 11, 2025 | 29.11 | 29.11 | 29.00 | 29.00 | 28.90 | -0.30% | 4,103 |
| Aug 8, 2025 | 28.91 | 29.19 | 28.91 | 29.09 | 28.99 | 1.13% | 7,664 |
| Aug 7, 2025 | 28.85 | 28.85 | 28.67 | 28.76 | 28.66 | 0.95% | 3,589 |
| Aug 6, 2025 | 28.53 | 28.55 | 28.44 | 28.49 | 28.39 | 0.98% | 6,638 |
| Aug 5, 2025 | 28.28 | 28.28 | 28.10 | 28.21 | 28.12 | 0.15% | 4,376 |
| Aug 4, 2025 | 28.15 | 28.18 | 28.10 | 28.17 | 28.07 | 1.50% | 6,740 |
| Aug 1, 2025 | 27.51 | 27.78 | 27.51 | 27.76 | 27.66 | 0.75% | 5,919 |
| Jul 31, 2025 | 27.60 | 27.67 | 27.51 | 27.55 | 27.45 | -0.51% | 5,766 |
| Jul 30, 2025 | 27.77 | 27.82 | 27.63 | 27.69 | 27.59 | -0.66% | 1,906 |
| Jul 29, 2025 | 27.86 | 27.91 | 27.80 | 27.88 | 27.78 | -0.21% | 13,324 |
| Jul 28, 2025 | 28.06 | 28.09 | 27.90 | 27.93 | 27.84 | -1.19% | 10,185 |