Skip to main content
Alpha Architect International Quantitative Value ETF (IVAL)
NASDAQ: IVAL · Real-Time Price · USD
23.85
+0.17 (0.70%)
Dec 20, 2024, 4:00 PM EST - Market closed

IVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.7324.0023.6923.8523.850.70%12,298
Dec 19, 202423.9123.9123.6823.6923.690.19%8,963
Dec 18, 202424.1124.2423.6423.6423.64-2.11%17,594
Dec 17, 202424.2524.2624.1524.1524.15-1.01%39,169
Dec 16, 202424.4124.4824.4024.4024.40-0.62%4,688
Dec 13, 202424.5824.6224.4924.5524.55-0.69%15,785
Dec 12, 202424.8124.8424.7124.7224.72-0.92%7,590
Dec 11, 202425.0425.0424.8924.9524.950.56%10,145
Dec 10, 202424.9324.9424.8124.8124.81-0.40%33,513
Dec 9, 202425.0825.0824.8524.9124.910.32%7,287
Dec 6, 202425.0425.0424.8324.8324.83-0.54%9,748
Dec 5, 202425.0225.0424.9224.9724.970.99%4,931
Dec 4, 202424.7924.8324.6724.7224.72-0.68%19,993
Dec 3, 202424.8325.0124.8324.8924.890.77%10,839
Dec 2, 202424.5924.8124.5824.7024.700.24%35,158
Nov 29, 202424.2524.6624.2524.6424.641.69%5,120
Nov 27, 202424.1024.2824.1024.2324.230.33%346,742
Nov 26, 202424.1724.3324.1524.1524.15-0.41%7,037
Nov 25, 202424.2324.3824.2124.2524.25-0.12%11,466
Nov 22, 202424.2824.3424.1624.2824.280.46%29,231
Nov 21, 202424.1724.2424.0924.1724.17-0.21%13,395
Nov 20, 202424.1524.2224.0424.2224.22-0.21%8,403
Nov 19, 202424.2024.3524.2024.2724.27-0.33%9,120
Nov 18, 202424.3324.4924.3324.3524.35-6,820
Nov 15, 202424.2024.3924.1824.3524.350.83%37,481
Nov 14, 202424.3324.3324.1524.1524.15-0.33%18,532
Nov 13, 202424.2824.2824.1124.2324.23-0.78%10,081
Nov 12, 202424.7424.7424.2224.4224.42-1.53%11,529
Nov 11, 202424.8024.8424.7024.8024.80-0.04%11,189
Nov 8, 202424.6724.8724.6724.8124.81-1.67%16,783
Nov 7, 202425.1925.2925.1225.2325.232.03%21,775
Nov 6, 202424.6524.7924.4524.7324.73-1.24%15,114
Nov 5, 202424.8225.0424.7925.0425.041.50%6,593
Nov 4, 202424.5524.9124.5524.6724.670.28%8,629
Nov 1, 202424.7624.7924.6024.6024.60-0.40%3,348
Oct 31, 202424.5524.7124.5524.7024.70-0.40%4,321
Oct 30, 202424.7524.9324.6224.8024.800.65%6,167
Oct 29, 202424.6724.7724.6224.6424.64-0.77%5,817
Oct 28, 202424.6724.8524.6624.8324.831.22%7,281
Oct 25, 202424.5524.7824.5324.5324.53-0.08%12,963
Oct 24, 202424.5924.6224.5324.5524.550.04%11,754
Oct 23, 202424.5924.6024.4024.5424.54-0.77%6,954
Oct 22, 202424.5824.8424.5824.7324.73-0.52%10,316
Oct 21, 202425.1825.1824.8024.8624.86-1.07%15,626
Oct 18, 202425.1825.2325.1125.1325.130.28%5,414
Oct 17, 202425.2425.2425.0225.0625.06-0.51%19,502
Oct 16, 202425.1325.2425.1325.1925.190.60%11,810
Oct 15, 202425.4225.4225.0325.0425.04-1.42%6,158
Oct 14, 202425.3125.4025.2625.4025.400.40%6,186
Oct 11, 202425.3025.4125.1125.3025.30-0.59%7,404
Oct 10, 202425.4225.4525.2825.4525.450.20%5,671
Oct 9, 202425.2825.4325.2425.4025.400.04%4,244
Oct 8, 202425.4325.4825.3125.3925.39-0.33%10,925
Oct 7, 202425.5925.5925.4025.4825.48-0.95%18,569
Oct 4, 202425.6225.7225.5125.7225.721.74%6,286
Oct 3, 202425.3925.4125.2325.2825.28-1.48%9,500
Oct 2, 202425.6325.7525.6325.6625.66-0.54%17,777
Oct 1, 202425.7325.8025.6325.8025.800.05%6,079
Sep 30, 202425.8925.8925.6925.7925.79-0.28%19,704
Sep 27, 202425.8826.2325.8525.8625.86-1.55%5,560
Sep 26, 202426.1326.3226.0926.2726.272.52%9,027
Sep 25, 202425.6925.8625.6225.6225.62-0.12%9,302
Sep 24, 202425.7325.7325.6025.6525.65-0.27%14,193
Sep 23, 202425.5125.7225.5125.7225.720.55%15,905
Sep 20, 202425.7125.7125.3525.5825.58-0.39%5,403
Sep 19, 202425.7725.7825.4925.6825.681.62%13,744
Sep 18, 202425.3425.5225.1925.2725.270.20%4,487
Sep 17, 202425.3825.4125.1825.2225.22-0.20%6,268
Sep 16, 202425.2025.2825.0825.2725.271.36%33,781
Sep 13, 202424.9425.0024.8924.9324.93-0.24%6,203
Sep 12, 202424.8224.9924.8224.9924.990.68%707
Sep 11, 202424.3924.8224.3924.8224.780.24%10,303
Sep 10, 202424.6424.7924.5824.7624.72-0.56%21,387
Sep 9, 202424.8325.0024.7924.9024.861.62%6,438
Sep 6, 202425.0425.0424.4924.5024.46-2.57%13,803
Sep 5, 202425.1825.1825.0225.1525.110.68%11,537
Sep 4, 202425.0225.0824.8824.9824.94-0.72%7,950
Sep 3, 202425.4125.4125.1125.1625.12-1.74%45,394
Aug 30, 202425.6825.7025.5125.6125.560.65%10,734
Aug 29, 202425.5325.7025.3125.4425.400.24%8,544
Aug 28, 202425.5825.5825.3725.3825.34-0.80%6,281
Aug 27, 202425.4525.6325.4525.5925.541.09%12,027
Aug 26, 202425.3425.4125.2925.3125.27-0.55%15,089
Aug 23, 202425.0825.5125.0825.4525.411.88%22,873
Aug 22, 202425.0925.1024.9324.9824.94-0.36%5,646
Aug 21, 202425.0025.1625.0025.0725.030.85%5,192
Aug 20, 202424.9224.9524.8424.8624.82-0.08%9,356
Aug 19, 202424.8024.9824.8024.8824.840.65%9,925
Aug 16, 202424.7024.8024.6124.7224.680.08%6,293
Aug 15, 202424.3724.7624.3724.7024.662.49%20,879
Aug 14, 202424.0424.1724.0024.1024.060.21%10,058
Aug 13, 202423.9024.1023.9024.0524.011.65%8,413
Aug 12, 202423.6023.7123.4923.6623.620.42%12,048
Aug 9, 202423.4523.5823.3423.5623.520.17%19,462
Aug 8, 202423.3223.5423.3023.5223.482.39%32,183
Aug 7, 202423.2523.5022.9722.9722.930.66%56,908
Aug 6, 202422.5623.0122.5622.8222.781.06%16,866
Aug 5, 202422.0022.9521.9522.5822.54-4.08%48,486
Aug 2, 202423.5623.7623.3923.5423.50-1.67%16,662
Aug 1, 202424.2224.4123.7823.9423.90-4.55%10,450