Alpha Architect US Quantitative Value ETF (QVAL)
NASDAQ: QVAL · Real-Time Price · USD
43.87
+0.02 (0.05%)
At close: Jun 9, 2025, 4:00 PM
43.87
0.00 (0.00%)
After-hours: Jun 9, 2025, 4:15 PM EDT
QVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 43.97 | 44.19 | 43.78 | 43.87 | 43.87 | 0.05% | 10,416 |
| Jun 6, 2025 | 43.79 | 43.85 | 43.63 | 43.85 | 43.85 | 1.08% | 9,759 |
| Jun 5, 2025 | 43.49 | 43.57 | 43.31 | 43.38 | 43.38 | -0.16% | 26,760 |
| Jun 4, 2025 | 43.73 | 43.77 | 43.45 | 43.45 | 43.45 | -0.62% | 15,055 |
| Jun 3, 2025 | 43.18 | 43.74 | 43.08 | 43.72 | 43.72 | 0.88% | 93,493 |
| Jun 2, 2025 | 43.52 | 43.52 | 42.82 | 43.34 | 43.34 | -0.28% | 37,521 |
| May 30, 2025 | 43.41 | 43.60 | 43.16 | 43.46 | 43.46 | -0.69% | 35,553 |
| May 29, 2025 | 44.00 | 44.00 | 43.48 | 43.76 | 43.76 | 0.07% | 33,977 |
| May 28, 2025 | 44.08 | 44.08 | 43.68 | 43.73 | 43.73 | -1.00% | 27,893 |
| May 27, 2025 | 43.88 | 44.18 | 43.55 | 44.17 | 44.17 | 1.75% | 28,378 |
| May 23, 2025 | 43.18 | 43.55 | 43.18 | 43.41 | 43.41 | -1.27% | 5,737 |
| May 22, 2025 | 43.99 | 44.12 | 43.65 | 43.97 | 43.97 | -0.20% | 27,746 |
| May 21, 2025 | 44.63 | 44.63 | 43.93 | 44.06 | 44.06 | -2.05% | 17,284 |
| May 20, 2025 | 44.97 | 45.26 | 44.85 | 44.98 | 44.98 | -0.07% | 45,693 |
| May 19, 2025 | 44.79 | 45.02 | 44.70 | 45.01 | 45.01 | -0.49% | 23,567 |
| May 16, 2025 | 44.85 | 45.24 | 44.75 | 45.23 | 45.23 | 0.98% | 16,426 |
| May 15, 2025 | 44.17 | 44.79 | 44.11 | 44.79 | 44.79 | 0.40% | 23,168 |
| May 14, 2025 | 44.78 | 44.82 | 44.56 | 44.61 | 44.61 | -0.13% | 16,067 |
| May 13, 2025 | 44.39 | 44.89 | 44.39 | 44.67 | 44.67 | 0.68% | 20,364 |
| May 12, 2025 | 44.62 | 44.62 | 43.94 | 44.37 | 44.37 | 3.98% | 17,322 |
| May 9, 2025 | 42.83 | 42.90 | 42.54 | 42.67 | 42.67 | -0.25% | 20,968 |
| May 8, 2025 | 42.53 | 43.06 | 42.53 | 42.78 | 42.78 | 1.81% | 23,182 |
| May 7, 2025 | 42.06 | 42.18 | 41.85 | 42.02 | 42.02 | 0.38% | 17,411 |
| May 6, 2025 | 41.75 | 42.04 | 41.66 | 41.86 | 41.86 | -0.05% | 26,500 |
| May 5, 2025 | 41.84 | 42.14 | 41.72 | 41.88 | 41.88 | -0.33% | 21,676 |
| May 2, 2025 | 41.76 | 42.03 | 41.63 | 42.02 | 42.02 | 2.20% | 16,908 |
| May 1, 2025 | 41.08 | 41.62 | 41.08 | 41.12 | 41.12 | 0.19% | 115,804 |
| Apr 30, 2025 | 40.60 | 41.04 | 40.18 | 41.04 | 41.04 | -0.29% | 14,600 |
| Apr 29, 2025 | 40.87 | 41.35 | 40.87 | 41.16 | 41.16 | 0.46% | 19,261 |
| Apr 28, 2025 | 41.06 | 41.22 | 40.64 | 40.97 | 40.97 | 0.10% | 12,656 |
| Apr 25, 2025 | 40.64 | 40.93 | 40.61 | 40.93 | 40.93 | - | 31,993 |
| Apr 24, 2025 | 40.61 | 40.93 | 40.49 | 40.93 | 40.93 | 2.58% | 15,364 |
| Apr 23, 2025 | 40.59 | 41.08 | 39.89 | 39.90 | 39.90 | 0.25% | 15,650 |
| Apr 22, 2025 | 39.42 | 40.00 | 39.37 | 39.80 | 39.80 | 2.29% | 25,772 |
| Apr 21, 2025 | 39.46 | 39.46 | 38.47 | 38.91 | 38.91 | -1.94% | 19,560 |
| Apr 17, 2025 | 39.66 | 39.86 | 39.46 | 39.68 | 39.68 | 0.74% | 20,707 |
| Apr 16, 2025 | 39.79 | 39.93 | 39.06 | 39.39 | 39.39 | -0.83% | 21,443 |
| Apr 15, 2025 | 40.09 | 40.30 | 39.61 | 39.72 | 39.72 | -0.95% | 23,130 |
| Apr 14, 2025 | 40.19 | 40.22 | 39.66 | 40.10 | 40.10 | 1.29% | 19,212 |
| Apr 11, 2025 | 38.87 | 39.70 | 38.51 | 39.59 | 39.59 | 1.07% | 15,962 |
| Apr 10, 2025 | 39.65 | 39.65 | 38.26 | 39.17 | 39.17 | -3.83% | 29,804 |
| Apr 9, 2025 | 37.06 | 40.73 | 36.89 | 40.73 | 40.73 | 9.25% | 42,141 |
| Apr 8, 2025 | 39.58 | 39.58 | 36.77 | 37.28 | 37.28 | -2.94% | 74,299 |
| Apr 7, 2025 | 37.48 | 39.79 | 36.83 | 38.41 | 38.41 | -1.23% | 55,773 |
| Apr 4, 2025 | 39.45 | 39.80 | 38.36 | 38.89 | 38.89 | -4.09% | 126,453 |
| Apr 3, 2025 | 41.63 | 41.70 | 40.52 | 40.55 | 40.55 | -7.12% | 109,354 |
| Apr 2, 2025 | 42.55 | 43.68 | 42.55 | 43.66 | 43.66 | 1.63% | 14,366 |
| Apr 1, 2025 | 42.67 | 42.96 | 42.62 | 42.96 | 42.96 | 0.73% | 15,150 |
| Mar 31, 2025 | 42.05 | 42.75 | 41.78 | 42.65 | 42.65 | 0.45% | 21,310 |
| Mar 28, 2025 | 43.17 | 43.28 | 42.40 | 42.46 | 42.46 | -1.69% | 22,082 |