Alpha Architect US Quantitative Value ETF (QVAL)
NASDAQ: QVAL · Real-Time Price · USD
46.63
-0.22 (-0.47%)
At close: Oct 28, 2025, 4:00 PM EDT
46.63
0.00 (0.00%)
After-hours: Oct 28, 2025, 4:15 PM EDT
QVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 46.51 | 46.89 | 46.49 | 46.63 | 46.63 | -0.47% | 14,476 |
| Oct 27, 2025 | 46.61 | 46.90 | 46.61 | 46.85 | 46.85 | 0.74% | 5,435 |
| Oct 24, 2025 | 46.80 | 46.82 | 46.51 | 46.51 | 46.51 | -0.35% | 7,271 |
| Oct 23, 2025 | 46.29 | 46.74 | 46.29 | 46.67 | 46.67 | 0.90% | 12,594 |
| Oct 22, 2025 | 46.51 | 46.61 | 46.25 | 46.25 | 46.25 | -0.84% | 10,505 |
| Oct 21, 2025 | 46.23 | 46.74 | 46.23 | 46.64 | 46.64 | 0.65% | 7,989 |
| Oct 20, 2025 | 46.26 | 46.41 | 46.05 | 46.34 | 46.34 | 0.81% | 13,605 |
| Oct 17, 2025 | 45.58 | 46.00 | 45.58 | 45.97 | 45.97 | 0.40% | 3,992 |
| Oct 16, 2025 | 46.21 | 46.21 | 45.62 | 45.79 | 45.79 | -0.43% | 13,387 |
| Oct 15, 2025 | 46.10 | 46.35 | 45.86 | 45.99 | 45.99 | 0.15% | 107,647 |
| Oct 14, 2025 | 45.02 | 46.00 | 44.98 | 45.92 | 45.92 | 0.93% | 7,116 |
| Oct 13, 2025 | 45.29 | 45.68 | 45.29 | 45.50 | 45.50 | 1.07% | 12,547 |
| Oct 10, 2025 | 46.10 | 46.10 | 45.02 | 45.02 | 45.02 | -2.48% | 11,550 |
| Oct 9, 2025 | 46.81 | 46.81 | 46.13 | 46.17 | 46.17 | -1.36% | 13,464 |
| Oct 8, 2025 | 46.72 | 46.84 | 46.70 | 46.80 | 46.80 | 0.26% | 6,862 |
| Oct 7, 2025 | 47.37 | 47.37 | 46.68 | 46.68 | 46.68 | -1.14% | 12,191 |
| Oct 6, 2025 | 47.49 | 47.64 | 47.22 | 47.22 | 47.22 | -0.42% | 24,155 |
| Oct 3, 2025 | 47.40 | 47.64 | 47.38 | 47.42 | 47.42 | 0.64% | 11,572 |
| Oct 2, 2025 | 47.02 | 47.22 | 46.87 | 47.12 | 47.12 | 0.11% | 16,787 |
| Oct 1, 2025 | 46.46 | 47.13 | 46.46 | 47.07 | 47.07 | 0.90% | 32,506 |
| Sep 30, 2025 | 46.70 | 46.74 | 46.34 | 46.65 | 46.65 | 0.08% | 16,393 |
| Sep 29, 2025 | 46.87 | 46.87 | 46.50 | 46.61 | 46.61 | 0.16% | 10,063 |
| Sep 26, 2025 | 46.15 | 46.54 | 46.15 | 46.54 | 46.54 | 1.19% | 4,936 |
| Sep 25, 2025 | 46.20 | 46.20 | 45.92 | 45.99 | 45.99 | -1.13% | 9,258 |
| Sep 24, 2025 | 46.70 | 46.82 | 46.50 | 46.51 | 46.51 | -0.31% | 7,536 |
| Sep 23, 2025 | 46.75 | 47.05 | 46.59 | 46.66 | 46.66 | 0.18% | 10,145 |
| Sep 22, 2025 | 46.33 | 46.57 | 46.30 | 46.57 | 46.57 | 0.28% | 3,987 |
| Sep 19, 2025 | 46.55 | 46.55 | 46.36 | 46.44 | 46.44 | -0.35% | 10,376 |
| Sep 18, 2025 | 46.55 | 46.65 | 46.45 | 46.61 | 46.61 | 0.85% | 18,376 |
| Sep 17, 2025 | 46.33 | 46.69 | 46.14 | 46.21 | 46.21 | -0.09% | 17,118 |
| Sep 16, 2025 | 46.42 | 46.42 | 46.06 | 46.26 | 46.26 | -0.40% | 7,687 |
| Sep 15, 2025 | 46.40 | 46.51 | 46.18 | 46.44 | 46.44 | 0.38% | 18,860 |
| Sep 12, 2025 | 46.65 | 46.68 | 46.26 | 46.26 | 46.26 | -1.53% | 10,475 |
| Sep 11, 2025 | 46.48 | 46.98 | 46.41 | 46.98 | 46.79 | 1.55% | 20,945 |
| Sep 10, 2025 | 46.20 | 46.27 | 46.06 | 46.27 | 46.07 | 0.29% | 9,604 |
| Sep 9, 2025 | 46.49 | 46.49 | 46.09 | 46.13 | 45.94 | -0.70% | 14,797 |
| Sep 8, 2025 | 46.36 | 46.46 | 46.17 | 46.46 | 46.26 | 0.13% | 8,454 |
| Sep 5, 2025 | 46.30 | 46.63 | 46.14 | 46.40 | 46.21 | 0.56% | 18,346 |
| Sep 4, 2025 | 45.63 | 46.16 | 45.63 | 46.14 | 45.95 | 1.30% | 12,943 |
| Sep 3, 2025 | 45.78 | 45.88 | 45.47 | 45.55 | 45.36 | 0.05% | 13,767 |
| Sep 2, 2025 | 45.24 | 45.55 | 45.24 | 45.53 | 45.34 | 0.59% | 8,908 |
| Aug 29, 2025 | 45.39 | 45.39 | 45.22 | 45.26 | 45.07 | -0.28% | 18,799 |
| Aug 28, 2025 | 45.47 | 45.47 | 45.19 | 45.39 | 45.20 | -0.75% | 13,122 |
| Aug 27, 2025 | 45.37 | 45.76 | 45.37 | 45.73 | 45.54 | 0.68% | 20,506 |
| Aug 26, 2025 | 45.54 | 45.62 | 45.34 | 45.42 | 45.23 | -0.09% | 12,809 |
| Aug 25, 2025 | 45.59 | 45.59 | 45.40 | 45.46 | 45.27 | -0.48% | 9,879 |
| Aug 22, 2025 | 44.66 | 45.82 | 44.66 | 45.68 | 45.49 | 2.47% | 9,466 |
| Aug 21, 2025 | 44.44 | 44.70 | 44.39 | 44.58 | 44.39 | 0.08% | 10,368 |
| Aug 20, 2025 | 44.75 | 44.75 | 44.46 | 44.54 | 44.36 | -0.23% | 14,332 |
| Aug 19, 2025 | 44.54 | 44.89 | 44.51 | 44.65 | 44.46 | 0.35% | 6,025 |