Alpha Architect US Quantitative Value ETF (QVAL)
NASDAQ: QVAL · Real-Time Price · USD
46.44
+0.18 (0.38%)
At close: Sep 15, 2025, 4:00 PM EDT
46.44
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:15 PM EDT
QVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 46.40 | 46.51 | 46.18 | 46.40 | - | 0.30% | 18,265 |
| 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 |
| Aug 18, 2025 | 44.46 | 44.56 | 44.39 | 44.49 | 44.31 | 0.10% | 15,339 |
| Aug 15, 2025 | 44.63 | 44.63 | 44.36 | 44.45 | 44.26 | -0.14% | 13,012 |
| Aug 14, 2025 | 44.37 | 44.51 | 44.29 | 44.51 | 44.33 | -0.86% | 9,945 |
| Aug 13, 2025 | 43.94 | 44.90 | 43.94 | 44.90 | 44.71 | 2.22% | 8,989 |
| Aug 12, 2025 | 43.30 | 43.92 | 43.24 | 43.92 | 43.74 | 2.31% | 20,996 |
| Aug 11, 2025 | 43.02 | 43.22 | 42.93 | 42.93 | 42.76 | -0.11% | 18,379 |
| Aug 8, 2025 | 42.89 | 43.05 | 42.86 | 42.98 | 42.80 | 0.54% | 12,726 |
| Aug 7, 2025 | 43.15 | 43.16 | 42.61 | 42.75 | 42.57 | -0.55% | 15,955 |
| Aug 6, 2025 | 43.16 | 43.21 | 42.98 | 42.99 | 42.81 | -1.01% | 21,432 |
| Aug 5, 2025 | 43.27 | 43.50 | 43.08 | 43.43 | 43.25 | 0.60% | 8,447 |
| Aug 4, 2025 | 42.95 | 43.20 | 42.93 | 43.17 | 42.99 | 1.28% | 8,332 |
| Aug 1, 2025 | 42.84 | 42.91 | 42.35 | 42.62 | 42.44 | -1.66% | 12,505 |
| Jul 31, 2025 | 43.39 | 43.75 | 43.24 | 43.34 | 43.16 | -0.45% | 9,796 |
| Jul 30, 2025 | 43.87 | 44.04 | 43.35 | 43.53 | 43.35 | -1.15% | 27,234 |
| Jul 29, 2025 | 44.16 | 44.28 | 43.94 | 44.04 | 43.86 | -0.78% | 5,410 |
| Jul 28, 2025 | 44.39 | 44.56 | 44.30 | 44.38 | 44.20 | -0.53% | 13,324 |
| Jul 25, 2025 | 44.47 | 44.68 | 44.34 | 44.62 | 44.43 | 0.50% | 9,494 |
| Jul 24, 2025 | 44.68 | 44.95 | 44.32 | 44.40 | 44.21 | -1.26% | 32,350 |
| Jul 23, 2025 | 44.29 | 44.99 | 44.29 | 44.96 | 44.78 | 2.15% | 14,717 |
| Jul 22, 2025 | 43.54 | 44.05 | 43.54 | 44.02 | 43.83 | 1.25% | 16,909 |
| Jul 21, 2025 | 43.62 | 43.79 | 43.47 | 43.47 | 43.29 | 0.20% | 9,010 |
| Jul 18, 2025 | 43.81 | 43.81 | 43.30 | 43.39 | 43.21 | -0.94% | 22,059 |
| Jul 17, 2025 | 43.71 | 43.84 | 43.51 | 43.80 | 43.62 | 0.50% | 6,017 |
| Jul 16, 2025 | 43.62 | 43.67 | 43.21 | 43.58 | 43.40 | -0.09% | 19,870 |
| Jul 15, 2025 | 44.44 | 44.44 | 43.62 | 43.62 | 43.44 | -1.45% | 7,354 |
| Jul 14, 2025 | 44.35 | 44.40 | 44.09 | 44.26 | 44.08 | -0.58% | 14,476 |
| Jul 11, 2025 | 44.85 | 44.85 | 44.41 | 44.52 | 44.34 | -1.04% | 8,421 |
| Jul 10, 2025 | 44.73 | 45.21 | 44.73 | 44.99 | 44.80 | 0.90% | 22,914 |
| Jul 9, 2025 | 44.59 | 44.66 | 44.18 | 44.59 | 44.41 | -0.02% | 15,156 |
| Jul 8, 2025 | 44.41 | 44.75 | 44.31 | 44.60 | 44.42 | 0.54% | 12,323 |
| Jul 7, 2025 | 44.83 | 44.88 | 44.14 | 44.36 | 44.18 | -1.09% | 113,426 |