Alpha Architect International Quantitative Value ETF (IVAL)
NASDAQ: IVAL · Real-Time Price · USD
25.52
-0.16 (-0.62%)
Mar 31, 2025, 3:10 PM EDT - Market open
IVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.39 | 25.53 | 25.38 | 25.49 | - | -0.74% | 3,647 |
| Mar 28, 2025 | 25.88 | 25.91 | 25.68 | 25.68 | 25.68 | -0.89% | 13,063 |
| Mar 27, 2025 | 25.89 | 26.03 | 25.89 | 25.91 | 25.91 | -0.15% | 3,392 |
| Mar 26, 2025 | 26.16 | 26.16 | 25.94 | 25.95 | 25.95 | -1.05% | 14,884 |
| Mar 25, 2025 | 26.24 | 26.26 | 26.17 | 26.23 | 26.23 | 0.98% | 6,106 |
| Mar 24, 2025 | 26.01 | 26.04 | 25.90 | 25.97 | 25.97 | 0.12% | 17,955 |
| Mar 21, 2025 | 25.89 | 25.98 | 25.88 | 25.94 | 25.94 | -1.07% | 3,788 |
| Mar 20, 2025 | 26.01 | 26.22 | 26.01 | 26.22 | 26.22 | -0.61% | 7,010 |
| Mar 19, 2025 | 26.18 | 26.38 | 26.18 | 26.38 | 26.38 | 0.76% | 18,527 |
| Mar 18, 2025 | 26.11 | 26.19 | 26.04 | 26.18 | 26.18 | 0.58% | 16,144 |
| Mar 17, 2025 | 26.02 | 26.10 | 26.01 | 26.03 | 26.03 | 1.09% | 20,887 |
| Mar 14, 2025 | 25.67 | 25.75 | 25.56 | 25.75 | 25.75 | 1.50% | 10,775 |
| Mar 13, 2025 | 25.46 | 25.51 | 25.37 | 25.37 | 25.37 | -0.86% | 6,035 |
| Mar 12, 2025 | 25.61 | 25.66 | 25.49 | 25.59 | 25.52 | 0.31% | 31,542 |
| Mar 11, 2025 | 25.57 | 25.59 | 25.35 | 25.51 | 25.44 | -0.43% | 12,419 |
| Mar 10, 2025 | 25.60 | 25.75 | 25.46 | 25.62 | 25.55 | -1.08% | 13,434 |
| Mar 7, 2025 | 25.85 | 25.95 | 25.72 | 25.90 | 25.83 | 1.01% | 12,825 |
| Mar 6, 2025 | 25.42 | 25.78 | 25.42 | 25.64 | 25.57 | 0.55% | 24,353 |
| Mar 5, 2025 | 25.35 | 25.55 | 25.35 | 25.50 | 25.43 | 2.08% | 21,453 |
| Mar 4, 2025 | 24.88 | 25.16 | 24.66 | 24.98 | 24.92 | -0.35% | 13,696 |
| Mar 3, 2025 | 25.32 | 25.32 | 24.97 | 25.07 | 25.00 | 0.74% | 20,882 |
| Feb 28, 2025 | 24.83 | 24.97 | 24.75 | 24.88 | 24.82 | -0.63% | 11,602 |
| Feb 27, 2025 | 25.24 | 25.27 | 25.03 | 25.04 | 24.98 | -0.79% | 9,160 |
| Feb 26, 2025 | 25.25 | 25.41 | 25.20 | 25.24 | 25.17 | - | 132,864 |
| Feb 25, 2025 | 25.29 | 25.31 | 25.09 | 25.24 | 25.17 | 1.00% | 17,379 |
| Feb 24, 2025 | 25.00 | 25.11 | 24.98 | 24.99 | 24.93 | -0.04% | 28,678 |
| Feb 21, 2025 | 25.11 | 25.16 | 25.00 | 25.00 | 24.94 | -0.64% | 4,737 |
| Feb 20, 2025 | 25.15 | 25.16 | 25.05 | 25.16 | 25.10 | 0.64% | 15,268 |
| Feb 19, 2025 | 25.11 | 25.11 | 24.88 | 25.00 | 24.94 | -0.64% | 9,983 |
| Feb 18, 2025 | 25.12 | 25.25 | 25.12 | 25.16 | 25.10 | -0.04% | 15,234 |
| Feb 14, 2025 | 25.15 | 25.19 | 25.15 | 25.17 | 25.11 | 0.20% | 2,417 |
| Feb 13, 2025 | 24.90 | 25.15 | 24.90 | 25.12 | 25.06 | 1.13% | 40,291 |
| Feb 12, 2025 | 24.80 | 24.90 | 24.64 | 24.84 | 24.78 | -0.28% | 29,957 |
| Feb 11, 2025 | 24.90 | 24.95 | 24.80 | 24.91 | 24.85 | -0.20% | 62,989 |
| Feb 10, 2025 | 24.91 | 24.97 | 24.89 | 24.96 | 24.90 | 0.73% | 21,118 |
| Feb 7, 2025 | 24.94 | 25.01 | 24.78 | 24.78 | 24.72 | -0.24% | 33,796 |
| Feb 6, 2025 | 24.85 | 24.87 | 24.79 | 24.84 | 24.78 | 0.40% | 15,877 |
| Feb 5, 2025 | 24.55 | 24.74 | 24.54 | 24.74 | 24.68 | 1.14% | 12,414 |
| Feb 4, 2025 | 24.24 | 24.46 | 24.24 | 24.46 | 24.40 | 1.54% | 30,548 |
| Feb 3, 2025 | 24.07 | 24.20 | 23.88 | 24.09 | 24.03 | -1.31% | 28,933 |
| Jan 31, 2025 | 24.63 | 24.74 | 24.41 | 24.41 | 24.35 | -1.07% | 14,567 |
| Jan 30, 2025 | 24.72 | 24.82 | 24.65 | 24.67 | 24.61 | 1.41% | 14,606 |
| Jan 29, 2025 | 24.39 | 24.44 | 24.33 | 24.33 | 24.27 | 0.33% | 21,908 |
| Jan 28, 2025 | 24.31 | 24.34 | 24.19 | 24.25 | 24.19 | -0.78% | 7,435 |
| Jan 27, 2025 | 24.39 | 24.44 | 24.35 | 24.44 | 24.38 | 0.12% | 15,612 |
| Jan 24, 2025 | 24.23 | 24.52 | 24.23 | 24.41 | 24.35 | 0.25% | 15,732 |
| Jan 23, 2025 | 24.20 | 24.35 | 24.20 | 24.35 | 24.29 | 1.16% | 9,143 |
| Jan 22, 2025 | 24.11 | 24.15 | 24.05 | 24.07 | 24.01 | -0.21% | 20,637 |
| Jan 21, 2025 | 23.97 | 24.16 | 23.97 | 24.12 | 24.06 | 1.13% | 25,199 |
| Jan 17, 2025 | 23.73 | 23.90 | 23.73 | 23.85 | 23.79 | 1.06% | 21,436 |