Alpha Architect International Quantitative Value ETF (IVAL)

NASDAQ: IVAL · Real-Time Price · USD

36.65

+0.08 (0.21%)

At close: Aug 12, 2026, 4:00 PM

36.69

+0.04 (0.10%)

After-hours: Aug 12, 2026, 7:34 PM EDT

IVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	36.73	36.84	36.65	36.65	36.65	0.23%	11,590
Aug 11, 2026	36.67	36.69	36.54	36.57	36.57	-0.01%	4,144
Aug 10, 2026	36.77	36.77	36.54	36.58	36.58	-0.68%	6,319
Aug 7, 2026	36.59	36.89	36.59	36.83	36.83	0.88%	19,223
Aug 6, 2026	36.59	36.63	36.49	36.51	36.51	0.21%	6,294
Aug 5, 2026	36.50	36.56	36.36	36.43	36.43	0.33%	11,980
Aug 4, 2026	36.08	36.33	36.07	36.31	36.31	0.17%	16,394
Aug 3, 2026	35.81	36.25	35.81	36.25	36.25	0.19%	77,634
Jul 31, 2026	36.00	36.26	35.75	36.18	36.18	-2.03%	12,614
Jul 30, 2026	36.53	37.00	36.48	36.93	36.93	1.65%	34,618
Jul 29, 2026	36.31	36.49	36.16	36.33	36.33	1.39%	13,673
Jul 28, 2026	35.63	35.90	35.63	35.83	35.83	0.87%	11,692
Jul 27, 2026	35.29	35.63	35.29	35.52	35.52	1.26%	8,246
Jul 24, 2026	35.05	35.18	35.05	35.08	35.08	0.43%	1,929
Jul 23, 2026	35.04	35.04	34.92	34.93	34.93	-0.99%	3,313
Jul 22, 2026	35.25	35.30	35.19	35.28	35.28	0.47%	9,686
Jul 21, 2026	35.03	35.15	35.03	35.12	35.12	0.47%	6,132
Jul 20, 2026	35.03	35.08	34.95	34.95	34.95	-0.28%	6,140
Jul 17, 2026	34.93	35.10	34.93	35.05	35.05	0.33%	5,941
Jul 16, 2026	34.92	35.03	34.89	34.93	34.93	-0.54%	8,375
Jul 15, 2026	35.12	35.18	34.96	35.12	35.12	-0.19%	13,620
Jul 14, 2026	35.39	35.40	35.19	35.19	35.19	0.93%	8,247
Jul 13, 2026	34.96	34.98	34.87	34.87	34.87	-0.23%	6,909
Jul 10, 2026	34.84	34.96	34.81	34.95	34.95	1.08%	17,507
Jul 9, 2026	34.53	34.66	34.53	34.58	34.58	-0.68%	21,433
Jul 8, 2026	34.69	34.82	34.54	34.82	34.82	-0.76%	5,312
Jul 7, 2026	35.14	35.31	35.01	35.08	35.08	-0.65%	5,798
Jul 6, 2026	35.09	35.31	35.09	35.31	35.31	1.70%	12,512
Jul 2, 2026	34.74	34.90	34.52	34.72	34.72	2.48%	37,037
Jul 1, 2026	33.62	34.10	33.62	33.88	33.88	-0.56%	127,745
Jun 30, 2026	34.01	34.07	33.98	34.07	34.07	-0.20%	15,233
Jun 29, 2026	34.34	34.34	34.04	34.14	34.14	-0.08%	13,708
Jun 26, 2026	34.65	34.65	34.51	34.57	34.17	0.30%	11,676
Jun 25, 2026	34.71	34.71	34.41	34.46	34.06	0.60%	9,096
Jun 24, 2026	34.10	34.37	34.10	34.26	33.86	-0.53%	12,302
Jun 23, 2026	34.50	34.56	34.40	34.44	34.04	-1.52%	27,909
Jun 22, 2026	35.13	35.13	34.89	34.97	34.57	-0.74%	7,418
Jun 18, 2026	35.30	35.35	35.16	35.23	34.82	-0.55%	3,941
Jun 17, 2026	35.89	35.98	35.40	35.43	35.02	-0.96%	92,173
Jun 16, 2026	35.82	35.93	35.75	35.77	35.36	0.07%	14,575
Jun 15, 2026	35.99	35.99	35.74	35.75	35.33	0.64%	10,038
Jun 12, 2026	35.44	35.56	35.34	35.52	35.11	0.47%	11,532
Jun 11, 2026	34.82	35.35	34.77	35.35	34.94	1.58%	7,646
Jun 10, 2026	34.97	34.98	34.74	34.80	34.40	-0.51%	16,470
Jun 9, 2026	35.18	35.18	34.68	34.98	34.58	-0.20%	8,415
Jun 8, 2026	35.13	35.21	35.05	35.05	34.65	0.75%	10,837
Jun 5, 2026	35.31	35.31	34.73	34.79	34.39	-2.12%	26,191
Jun 4, 2026	35.75	35.75	35.46	35.55	35.14	0.17%	72,947
Jun 3, 2026	35.69	35.70	35.43	35.49	35.08	-0.50%	22,764
Jun 2, 2026	35.65	35.73	35.55	35.66	35.25	0.74%	9,565