Alpha Architect International Quantitative Value ETF (IVAL)
NASDAQ: IVAL · Real-Time Price · USD
30.76
-0.15 (-0.49%)
Oct 28, 2025, 11:54 AM EDT - Market open

IVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202530.9730.9730.8630.9130.910.70%3,961
Oct 24, 202530.7430.7430.6530.6930.690.10%5,598
Oct 23, 202530.4430.7230.4430.6630.660.54%7,485
Oct 22, 202530.4930.5230.4030.5030.500.34%10,689
Oct 21, 202530.4430.4430.3330.3930.39-0.76%4,936
Oct 20, 202530.6230.6830.5930.6330.630.56%14,909
Oct 17, 202530.1430.4930.1430.4630.460.14%4,647
Oct 16, 202530.3530.5530.3530.4130.410.26%5,185
Oct 15, 202530.0830.3930.0830.3330.330.67%6,290
Oct 14, 202529.8130.2329.8130.1330.131.27%3,996
Oct 13, 202529.6629.7829.6029.7529.750.95%7,148
Oct 10, 202529.9929.9929.3929.4729.47-2.74%5,619
Oct 9, 202530.4330.5530.2630.3030.30-0.61%5,403
Oct 8, 202530.4730.5130.4030.4930.49-0.52%6,030
Oct 7, 202530.9230.9230.5530.6530.65-0.28%22,167
Oct 6, 202530.5430.8130.5430.7330.730.42%3,948
Oct 3, 202530.4930.6130.4930.6030.600.98%5,552
Oct 2, 202530.2230.3630.1930.3130.310.21%6,468
Oct 1, 202530.3330.3430.2230.2430.240.24%19,782
Sep 30, 202530.1430.1730.0630.1730.17-0.45%17,818
Sep 29, 202530.3630.3730.2430.3130.31-0.28%4,523
Sep 26, 202530.3130.4130.3130.3930.390.61%10,432
Sep 25, 202530.1330.3330.1330.2030.20-0.80%146,577
Sep 24, 202530.8830.8830.4530.4530.45-0.76%4,236
Sep 23, 202530.5430.7830.5430.6830.680.22%6,184
Sep 22, 202530.4630.6130.4530.6130.610.60%11,129
Sep 19, 202530.4530.4630.3530.4330.43-0.49%15,858
Sep 18, 202530.5530.6230.4930.5830.58-0.18%6,738
Sep 17, 202530.7830.8230.6330.6430.64-0.49%9,362
Sep 16, 202530.7230.8330.6830.7930.790.21%6,755
Sep 15, 202530.6930.7330.6030.7230.720.51%10,912
Sep 12, 202530.3830.6030.3830.5630.56-1.01%11,379
Sep 11, 202530.6630.8930.6630.8830.771.29%14,230
Sep 10, 202530.5330.5530.4430.4830.38-0.06%7,641
Sep 9, 202530.4330.5530.4330.5030.39-0.57%6,661
Sep 8, 202530.5630.6930.5130.6830.571.39%13,181
Sep 5, 202530.2930.3230.1930.2630.151.02%32,767
Sep 4, 202529.8229.9629.8229.9529.850.45%16,801
Sep 3, 202529.6429.8829.6429.8229.710.21%16,379
Sep 2, 202529.5329.7729.5329.7529.65-11,553
Aug 29, 202529.7329.7929.6829.7629.65-0.70%6,166
Aug 28, 202529.9830.0029.8829.9629.860.60%3,661
Aug 27, 202529.6229.8329.6229.7929.68-0.33%41,238
Aug 26, 202529.8529.8929.8229.8929.780.08%3,812
Aug 25, 202530.0030.0129.8029.8629.76-0.88%4,807
Aug 22, 202529.9630.1729.9630.1230.021.49%5,083
Aug 21, 202529.7129.7929.6429.6829.58-0.25%6,153
Aug 20, 202529.7029.7829.7029.7629.65-0.23%7,961
Aug 19, 202529.9429.9529.8029.8329.720.45%6,557
Aug 18, 202529.7929.7929.6229.6929.59-0.20%16,301