Alpha Architect US Quantitative Value ETF (QVAL)

NASDAQ: QVAL · Real-Time Price · USD

55.45

+0.25 (0.44%)

At close: Jun 18, 2026, 4:00 PM EDT

56.55

+1.10 (1.99%)

After-hours: Jun 18, 2026, 7:32 PM EDT

QVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	55.52	55.65	55.36	55.45	55.45	0.45%	37,783
Jun 17, 2026	56.09	56.30	55.13	55.20	55.20	-2.04%	66,020
Jun 16, 2026	56.79	56.79	56.34	56.34	56.34	-0.21%	7,277
Jun 15, 2026	57.05	57.17	56.46	56.46	56.46	-0.67%	26,662
Jun 12, 2026	56.69	57.01	56.54	56.84	56.84	0.87%	11,775
Jun 11, 2026	55.69	56.43	55.58	56.35	56.35	1.81%	17,277
Jun 10, 2026	55.78	56.02	55.34	55.35	55.35	-0.82%	28,943
Jun 9, 2026	55.60	55.97	55.19	55.81	55.81	0.90%	29,915
Jun 8, 2026	55.48	55.69	55.30	55.31	55.31	-0.30%	20,551
Jun 5, 2026	55.72	55.97	55.41	55.48	55.48	-0.86%	10,774
Jun 4, 2026	56.05	56.31	55.87	55.96	55.96	0.41%	22,057
Jun 3, 2026	55.71	55.87	55.68	55.73	55.73	-0.23%	19,815
Jun 2, 2026	55.88	55.95	55.78	55.86	55.86	-0.05%	21,600
Jun 1, 2026	55.85	56.06	55.85	55.89	55.89	0.14%	32,888
May 29, 2026	55.79	56.06	55.79	55.81	55.81	-0.63%	7,191
May 28, 2026	55.95	56.37	55.67	56.17	56.17	0.65%	15,974
May 27, 2026	55.95	56.27	55.77	55.81	55.81	0.50%	20,028
May 26, 2026	55.37	55.57	55.14	55.53	55.53	1.04%	23,122
May 22, 2026	54.58	54.99	54.58	54.96	54.96	1.22%	13,458
May 21, 2026	53.68	54.33	53.29	54.30	54.29	0.64%	15,553
May 20, 2026	52.89	53.97	52.53	53.95	53.95	2.15%	30,168
May 19, 2026	52.61	53.05	52.59	52.81	52.81	-0.75%	41,765
May 18, 2026	52.87	53.40	52.74	53.21	53.21	0.93%	21,166
May 15, 2026	53.16	53.41	52.71	52.72	52.72	-1.18%	53,977
May 14, 2026	53.52	53.57	53.35	53.35	53.35	0.15%	7,545
May 13, 2026	53.52	53.52	53.14	53.27	53.27	-0.52%	14,357
May 12, 2026	53.78	53.78	53.24	53.55	53.55	-0.85%	25,454
May 11, 2026	54.26	54.45	54.01	54.01	54.01	-0.69%	18,066
May 8, 2026	54.40	54.51	54.15	54.38	54.38	0.74%	17,585
May 7, 2026	54.76	54.76	53.89	53.99	53.99	-1.14%	26,421
May 6, 2026	54.79	54.79	54.35	54.61	54.61	1.30%	19,312
May 5, 2026	53.47	54.03	53.47	53.91	53.91	0.93%	9,175
May 4, 2026	54.02	54.04	53.35	53.41	53.41	-1.45%	51,350
May 1, 2026	54.39	54.45	54.17	54.20	54.20	-0.35%	16,554
Apr 30, 2026	53.76	54.56	53.76	54.39	54.39	1.83%	21,134
Apr 29, 2026	53.58	53.69	53.38	53.41	53.41	-0.62%	18,996
Apr 28, 2026	54.37	54.37	53.73	53.74	53.74	-1.12%	10,300
Apr 27, 2026	54.46	54.69	54.32	54.36	54.36	-0.21%	31,414
Apr 24, 2026	54.39	54.64	54.38	54.47	54.47	-0.46%	32,641
Apr 23, 2026	54.84	55.01	54.47	54.72	54.72	-0.35%	9,151
Apr 22, 2026	55.48	55.48	54.87	54.91	54.91	-0.02%	29,151
Apr 21, 2026	55.50	55.85	54.92	54.92	54.92	-0.57%	36,527
Apr 20, 2026	55.15	55.26	54.87	55.23	55.23	0.24%	19,764
Apr 17, 2026	54.82	55.34	54.63	55.10	55.10	2.33%	7,353
Apr 16, 2026	53.89	54.29	53.76	53.85	53.85	0.19%	96,590
Apr 15, 2026	54.03	54.03	53.69	53.75	53.75	-0.41%	49,851
Apr 14, 2026	53.83	54.04	53.75	53.97	53.97	0.48%	19,555
Apr 13, 2026	53.22	53.71	53.00	53.71	53.71	0.52%	29,856
Apr 10, 2026	53.78	53.78	53.34	53.43	53.43	-0.72%	12,874
Apr 9, 2026	53.51	53.91	53.30	53.82	53.82	0.34%	9,276