Alpha Architect International Quantitative Value ETF (IVAL)

NASDAQ: IVAL · Real-Time Price · USD

36.38

+0.19 (0.53%)

At close: Feb 23, 2026, 4:00 PM

38.00

+1.62 (4.45%)

After-hours: Feb 23, 2026, 6:38 PM EST

IVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	36.24	36.47	36.23	36.38	36.38	0.54%	11,252
Feb 20, 2026	35.97	36.20	35.93	36.19	36.19	-0.01%	8,539
Feb 19, 2026	35.95	36.26	35.95	36.19	36.19	0.65%	11,687
Feb 18, 2026	35.99	36.14	35.87	35.96	35.96	-0.06%	28,709
Feb 17, 2026	36.20	36.20	35.61	35.98	35.98	-0.49%	16,695
Feb 13, 2026	35.89	36.17	35.89	36.16	36.16	0.85%	5,118
Feb 12, 2026	36.31	36.31	35.81	35.85	35.85	-1.31%	21,438
Feb 11, 2026	36.24	36.34	36.10	36.33	36.33	0.68%	4,036
Feb 10, 2026	36.50	36.50	36.00	36.08	36.08	0.73%	10,438
Feb 9, 2026	35.49	35.86	35.49	35.82	35.82	1.40%	26,998
Feb 6, 2026	35.08	35.34	35.08	35.33	35.33	2.05%	16,004
Feb 5, 2026	34.67	34.78	34.60	34.62	34.62	-0.90%	13,085
Feb 4, 2026	35.07	35.10	34.82	34.93	34.93	1.63%	61,128
Feb 3, 2026	34.20	34.41	34.14	34.37	34.37	1.75%	10,101
Feb 2, 2026	33.68	33.86	33.68	33.78	33.78	0.54%	12,607
Jan 30, 2026	33.85	33.85	33.47	33.60	33.60	-0.94%	11,877
Jan 29, 2026	34.07	34.12	33.54	33.92	33.92	1.10%	68,947
Jan 28, 2026	33.58	33.58	33.36	33.55	33.55	-0.65%	17,184
Jan 27, 2026	33.58	33.77	33.54	33.77	33.77	1.55%	27,259
Jan 26, 2026	33.44	33.47	33.26	33.26	33.26	0.30%	12,584
Jan 23, 2026	32.91	33.22	32.91	33.16	33.16	0.66%	13,184
Jan 22, 2026	32.87	33.01	32.86	32.94	32.94	0.63%	29,711
Jan 21, 2026	32.66	32.79	32.50	32.74	32.73	1.47%	9,484
Jan 20, 2026	32.58	32.58	32.23	32.26	32.26	-0.83%	23,676
Jan 16, 2026	32.54	32.59	32.45	32.53	32.53	0.35%	8,801
Jan 15, 2026	32.36	32.52	32.36	32.42	32.41	-0.13%	10,472
Jan 14, 2026	32.46	32.52	32.44	32.46	32.46	0.63%	11,799
Jan 13, 2026	32.33	32.33	32.23	32.26	32.26	-0.80%	13,835
Jan 12, 2026	32.51	32.58	32.45	32.52	32.52	0.76%	9,846
Jan 9, 2026	32.13	32.29	32.13	32.27	32.27	0.51%	13,294
Jan 8, 2026	31.92	32.13	31.92	32.11	32.11	0.36%	28,162
Jan 7, 2026	32.07	32.07	31.97	31.99	31.99	-0.31%	15,047
Jan 6, 2026	32.11	32.13	32.07	32.09	32.09	0.06%	18,106
Jan 5, 2026	31.85	32.09	31.83	32.07	32.07	1.13%	25,387
Jan 2, 2026	31.79	31.79	31.61	31.71	31.71	0.80%	121,482
Dec 31, 2025	31.44	31.50	31.40	31.46	31.46	-0.18%	4,732
Dec 30, 2025	31.56	31.60	31.50	31.52	31.51	0.56%	18,037
Dec 29, 2025	31.59	31.59	31.26	31.34	31.34	-0.68%	20,843
Dec 26, 2025	31.46	31.57	31.46	31.55	31.55	0.11%	10,696
Dec 24, 2025	31.50	31.54	31.49	31.52	31.52	0.20%	9,265
Dec 23, 2025	31.47	31.48	31.42	31.46	31.45	-0.58%	5,500
Dec 22, 2025	31.60	31.69	31.56	31.64	31.34	0.51%	7,107
Dec 19, 2025	31.48	31.60	31.48	31.48	31.18	0.36%	9,149
Dec 18, 2025	31.44	31.54	31.34	31.37	31.07	0.25%	7,937
Dec 17, 2025	31.47	31.50	31.28	31.29	30.99	-0.45%	9,771
Dec 16, 2025	31.57	31.57	31.37	31.43	31.13	-0.30%	10,599
Dec 15, 2025	31.53	31.53	31.41	31.52	31.22	0.88%	9,739
Dec 12, 2025	31.45	31.45	31.17	31.25	30.95	-0.23%	7,903
Dec 11, 2025	31.25	31.44	31.25	31.32	31.03	0.97%	6,968
Dec 10, 2025	30.78	31.04	30.73	31.02	30.73	1.02%	8,552