Alpha Architect US Quantitative Value ETF (QVAL)
NASDAQ: QVAL · Real-Time Price · USD
42.46
-0.73 (-1.69%)
Mar 28, 2025, 4:00 PM EDT - Market closed
QVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 43.17 | 43.28 | 42.40 | 42.46 | 42.46 | -1.69% | 22,082 |
| Mar 27, 2025 | 43.32 | 43.50 | 43.03 | 43.19 | 43.19 | -0.74% | 11,220 |
| Mar 26, 2025 | 43.59 | 43.70 | 43.35 | 43.51 | 43.51 | -0.02% | 6,645 |
| Mar 25, 2025 | 43.57 | 43.72 | 43.33 | 43.52 | 43.52 | -0.07% | 14,566 |
| Mar 24, 2025 | 43.12 | 43.63 | 43.12 | 43.55 | 43.55 | 1.94% | 17,864 |
| Mar 21, 2025 | 42.64 | 42.77 | 42.38 | 42.72 | 42.72 | -0.88% | 10,353 |
| Mar 20, 2025 | 43.37 | 43.47 | 43.04 | 43.10 | 43.10 | -0.53% | 12,554 |
| Mar 19, 2025 | 42.92 | 43.50 | 42.91 | 43.33 | 43.33 | 1.03% | 22,608 |
| Mar 18, 2025 | 43.06 | 43.06 | 42.69 | 42.89 | 42.89 | -0.19% | 30,292 |
| Mar 17, 2025 | 42.23 | 43.19 | 42.23 | 42.97 | 42.97 | 1.73% | 23,236 |
| Mar 14, 2025 | 41.84 | 42.24 | 41.76 | 42.24 | 42.24 | 1.90% | 52,653 |
| Mar 13, 2025 | 41.93 | 41.94 | 41.23 | 41.45 | 41.45 | -1.35% | 11,433 |
| Mar 12, 2025 | 42.75 | 42.75 | 41.82 | 42.02 | 41.92 | -1.20% | 22,132 |
| Mar 11, 2025 | 43.24 | 43.24 | 42.27 | 42.53 | 42.43 | -1.55% | 21,053 |
| Mar 10, 2025 | 43.43 | 43.87 | 43.11 | 43.20 | 43.10 | -1.62% | 19,684 |
| Mar 7, 2025 | 43.15 | 43.98 | 43.10 | 43.91 | 43.81 | 2.05% | 27,529 |
| Mar 6, 2025 | 42.75 | 43.11 | 42.63 | 43.03 | 42.93 | -0.16% | 29,655 |
| Mar 5, 2025 | 42.71 | 43.16 | 42.40 | 43.10 | 43.00 | 1.13% | 49,122 |
| Mar 4, 2025 | 42.93 | 43.11 | 42.54 | 42.62 | 42.52 | -1.59% | 37,858 |
| Mar 3, 2025 | 44.37 | 44.41 | 43.10 | 43.31 | 43.21 | -2.04% | 29,796 |
| Feb 28, 2025 | 44.15 | 44.27 | 43.60 | 44.21 | 44.11 | 0.57% | 68,924 |
| Feb 27, 2025 | 44.64 | 44.81 | 43.96 | 43.96 | 43.86 | -1.04% | 14,347 |
| Feb 26, 2025 | 44.92 | 45.00 | 44.42 | 44.42 | 44.31 | -0.63% | 58,160 |
| Feb 25, 2025 | 45.01 | 45.02 | 44.56 | 44.70 | 44.59 | 0.13% | 15,252 |
| Feb 24, 2025 | 44.76 | 44.84 | 44.49 | 44.64 | 44.53 | 0.20% | 35,998 |
| Feb 21, 2025 | 45.58 | 45.58 | 44.46 | 44.55 | 44.44 | -2.13% | 19,855 |
| Feb 20, 2025 | 45.60 | 45.75 | 45.31 | 45.52 | 45.41 | -0.46% | 17,748 |
| Feb 19, 2025 | 45.44 | 45.73 | 45.36 | 45.73 | 45.62 | -0.02% | 24,801 |
| Feb 18, 2025 | 45.57 | 45.74 | 45.43 | 45.74 | 45.63 | 0.75% | 26,698 |
| Feb 14, 2025 | 45.53 | 45.60 | 45.34 | 45.40 | 45.29 | 0.28% | 52,480 |
| Feb 13, 2025 | 44.85 | 45.28 | 44.76 | 45.27 | 45.16 | 1.68% | 46,740 |
| Feb 12, 2025 | 44.62 | 44.72 | 44.34 | 44.52 | 44.42 | -1.28% | 24,731 |
| Feb 11, 2025 | 44.86 | 45.12 | 44.82 | 45.10 | 44.99 | 0.33% | 21,354 |
| Feb 10, 2025 | 44.91 | 45.03 | 44.85 | 44.95 | 44.84 | -0.27% | 17,836 |
| Feb 7, 2025 | 45.32 | 45.45 | 44.95 | 45.07 | 44.96 | -0.60% | 30,398 |
| Feb 6, 2025 | 45.99 | 45.99 | 45.08 | 45.34 | 45.23 | -0.68% | 21,264 |
| Feb 5, 2025 | 45.71 | 45.71 | 45.38 | 45.65 | 45.54 | 0.48% | 12,278 |
| Feb 4, 2025 | 45.07 | 45.51 | 45.07 | 45.43 | 45.32 | 0.51% | 44,254 |
| Feb 3, 2025 | 44.82 | 45.40 | 44.54 | 45.20 | 45.09 | -0.90% | 26,674 |
| Jan 31, 2025 | 46.45 | 46.45 | 45.61 | 45.61 | 45.50 | -1.68% | 24,347 |
| Jan 30, 2025 | 46.15 | 46.60 | 46.15 | 46.39 | 46.28 | 0.67% | 48,706 |
| Jan 29, 2025 | 46.06 | 46.37 | 45.96 | 46.08 | 45.97 | 0.07% | 7,997 |
| Jan 28, 2025 | 46.31 | 46.43 | 45.97 | 46.05 | 45.94 | -0.88% | 20,339 |
| Jan 27, 2025 | 45.88 | 46.48 | 45.88 | 46.46 | 46.35 | 0.63% | 13,282 |
| Jan 24, 2025 | 46.29 | 46.30 | 46.13 | 46.17 | 46.06 | -0.50% | 15,273 |
| Jan 23, 2025 | 46.12 | 46.40 | 46.12 | 46.40 | 46.29 | 0.22% | 10,502 |
| Jan 22, 2025 | 46.67 | 46.67 | 46.30 | 46.30 | 46.19 | -0.60% | 99,534 |
| Jan 21, 2025 | 46.20 | 46.60 | 46.20 | 46.58 | 46.47 | 1.21% | 17,225 |
| Jan 17, 2025 | 46.02 | 46.16 | 45.97 | 46.03 | 45.92 | 0.60% | 20,226 |
| Jan 16, 2025 | 45.69 | 45.82 | 45.41 | 45.75 | 45.64 | 0.07% | 14,881 |