Alpha Architect International Quantitative Value ETF (IVAL)
NASDAQ: IVAL · Real-Time Price · USD
26.23
+0.05 (0.19%)
Apr 25, 2025, 4:00 PM EDT - Market closed

IVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202526.0826.2926.0826.2326.230.19%18,073
Apr 24, 202526.0226.1825.9926.1826.181.00%19,194
Apr 23, 202526.1626.1625.9225.9225.920.08%6,754
Apr 22, 202525.8026.0225.8025.9025.901.49%7,121
Apr 21, 202525.6425.6725.3325.5225.52-0.35%22,448
Apr 17, 202525.5125.6825.5125.6125.611.11%14,872
Apr 16, 202525.4625.5025.2725.3325.330.04%16,605
Apr 15, 202525.1025.3825.1025.3225.321.32%8,766
Apr 14, 202524.7625.1024.7624.9924.991.34%12,179
Apr 11, 202524.2724.7424.2324.6624.662.66%13,524
Apr 10, 202523.9524.0923.5924.0224.02-1.92%13,995
Apr 9, 202522.9824.5122.9024.4924.496.85%38,819
Apr 8, 202523.7023.7422.8822.9222.92-0.63%16,896
Apr 7, 202522.7423.8622.7423.0723.07-1.60%47,255
Apr 4, 202524.1324.1323.3923.4423.44-6.09%38,205
Apr 3, 202525.3125.3124.9324.9624.96-2.42%69,693
Apr 2, 202525.2225.5825.2225.5825.580.04%5,370
Apr 1, 202525.4525.6025.4425.5725.570.12%6,672
Mar 31, 202525.3925.5625.3825.5425.54-0.55%6,017
Mar 28, 202525.8825.9125.6825.6825.68-0.89%13,063
Mar 27, 202525.8926.0325.8925.9125.91-0.15%3,392
Mar 26, 202526.1626.1625.9425.9525.95-1.05%14,884
Mar 25, 202526.2426.2626.1726.2326.230.98%6,106
Mar 24, 202526.0126.0425.9025.9725.970.12%17,955
Mar 21, 202525.8925.9825.8825.9425.94-1.07%3,788
Mar 20, 202526.0126.2226.0126.2226.22-0.61%7,010
Mar 19, 202526.1826.3826.1826.3826.380.76%18,527
Mar 18, 202526.1126.1926.0426.1826.180.58%16,144
Mar 17, 202526.0226.1026.0126.0326.031.09%20,887
Mar 14, 202525.6725.7525.5625.7525.751.50%10,775
Mar 13, 202525.4625.5125.3725.3725.37-0.86%6,035
Mar 12, 202525.6125.6625.4925.5925.520.31%31,542
Mar 11, 202525.5725.5925.3525.5125.44-0.43%12,419
Mar 10, 202525.6025.7525.4625.6225.55-1.08%13,434
Mar 7, 202525.8525.9525.7225.9025.831.01%12,825
Mar 6, 202525.4225.7825.4225.6425.570.55%24,353
Mar 5, 202525.3525.5525.3525.5025.432.08%21,453
Mar 4, 202524.8825.1624.6624.9824.92-0.35%13,696
Mar 3, 202525.3225.3224.9725.0725.000.74%20,882
Feb 28, 202524.8324.9724.7524.8824.82-0.63%11,602
Feb 27, 202525.2425.2725.0325.0424.98-0.79%9,160
Feb 26, 202525.2525.4125.2025.2425.17-132,864
Feb 25, 202525.2925.3125.0925.2425.171.00%17,379
Feb 24, 202525.0025.1124.9824.9924.93-0.04%28,678
Feb 21, 202525.1125.1625.0025.0024.94-0.64%4,737
Feb 20, 202525.1525.1625.0525.1625.100.64%15,268
Feb 19, 202525.1125.1124.8825.0024.94-0.64%9,983
Feb 18, 202525.1225.2525.1225.1625.10-0.04%15,234
Feb 14, 202525.1525.1925.1525.1725.110.20%2,417
Feb 13, 202524.9025.1524.9025.1225.061.13%40,291