Alpha Architect US Quantitative Value ETF (QVAL)
NASDAQ: QVAL · Real-Time Price · USD
54.72
-0.19 (-0.35%)
At close: Apr 23, 2026, 4:00 PM EDT
54.72
0.00 (0.00%)
After-hours: Apr 23, 2026, 4:15 PM EDT
QVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 54.84 | 55.01 | 54.47 | 54.69 | - | -0.41% | 7,846 |
| 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 |
| Apr 8, 2026 | 53.52 | 54.03 | 53.49 | 53.64 | 53.64 | 2.68% | 62,999 |
| Apr 7, 2026 | 52.44 | 52.60 | 52.02 | 52.24 | 52.24 | -0.82% | 17,927 |
| Apr 6, 2026 | 52.11 | 52.68 | 52.04 | 52.67 | 52.67 | 0.77% | 34,373 |
| Apr 2, 2026 | 51.78 | 52.48 | 51.68 | 52.27 | 52.27 | -0.31% | 19,577 |
| Apr 1, 2026 | 52.31 | 52.64 | 52.31 | 52.43 | 52.43 | 0.56% | 22,256 |
| Mar 31, 2026 | 51.61 | 52.41 | 51.46 | 52.14 | 52.14 | 2.26% | 27,195 |
| Mar 30, 2026 | 51.71 | 51.71 | 50.80 | 50.99 | 50.99 | -0.70% | 13,768 |
| Mar 27, 2026 | 51.74 | 51.81 | 51.29 | 51.35 | 51.14 | -1.13% | 10,038 |
| Mar 26, 2026 | 51.80 | 52.46 | 51.80 | 51.94 | 51.72 | -0.36% | 17,326 |
| Mar 25, 2026 | 52.07 | 52.45 | 51.79 | 52.12 | 51.91 | 0.76% | 15,932 |
| Mar 24, 2026 | 51.01 | 51.87 | 50.99 | 51.73 | 51.52 | 0.90% | 17,165 |
| Mar 23, 2026 | 51.23 | 51.70 | 51.23 | 51.27 | 51.06 | 1.10% | 19,989 |
| Mar 20, 2026 | 51.09 | 51.19 | 50.59 | 50.71 | 50.50 | -0.82% | 29,862 |
| Mar 19, 2026 | 50.37 | 51.42 | 50.37 | 51.13 | 50.92 | 0.55% | 27,772 |
| Mar 18, 2026 | 51.29 | 51.36 | 50.85 | 50.85 | 50.64 | -1.09% | 20,502 |
| Mar 17, 2026 | 51.50 | 51.79 | 51.39 | 51.41 | 51.20 | 0.80% | 42,223 |
| Mar 16, 2026 | 51.18 | 51.31 | 50.97 | 51.00 | 50.79 | 0.44% | 24,938 |
| Mar 13, 2026 | 50.93 | 51.15 | 50.64 | 50.78 | 50.57 | 0.26% | 22,565 |
| Mar 12, 2026 | 50.92 | 51.25 | 50.65 | 50.65 | 50.44 | -1.01% | 19,203 |
| Mar 11, 2026 | 50.97 | 51.39 | 50.96 | 51.16 | 50.95 | 0.20% | 18,512 |
| Mar 10, 2026 | 51.07 | 51.74 | 51.06 | 51.06 | 50.85 | -1.28% | 41,384 |
| Mar 9, 2026 | 51.38 | 51.77 | 50.50 | 51.72 | 51.51 | -0.40% | 22,906 |
| Mar 6, 2026 | 51.88 | 52.04 | 51.39 | 51.93 | 51.72 | -1.22% | 41,752 |
| Mar 5, 2026 | 52.64 | 53.03 | 52.28 | 52.57 | 52.35 | -0.32% | 27,168 |
| Mar 4, 2026 | 52.42 | 52.84 | 52.42 | 52.73 | 52.52 | 0.36% | 19,010 |
| Mar 3, 2026 | 52.28 | 52.75 | 51.58 | 52.55 | 52.33 | -1.23% | 31,251 |
| Mar 2, 2026 | 53.10 | 53.24 | 52.77 | 53.20 | 52.98 | -0.65% | 20,220 |
| Feb 27, 2026 | 53.29 | 53.66 | 52.95 | 53.55 | 53.33 | 0.04% | 32,680 |
| Feb 26, 2026 | 53.43 | 53.70 | 53.31 | 53.53 | 53.31 | 0.66% | 59,563 |
| Feb 25, 2026 | 53.46 | 53.46 | 52.86 | 53.18 | 52.96 | -0.35% | 32,036 |
| Feb 24, 2026 | 53.32 | 53.52 | 53.22 | 53.36 | 53.15 | 0.33% | 32,833 |
| Feb 23, 2026 | 53.80 | 53.80 | 52.88 | 53.19 | 52.97 | -1.20% | 28,664 |
| Feb 20, 2026 | 53.72 | 54.00 | 53.28 | 53.84 | 53.62 | 0.17% | 15,754 |
| Feb 19, 2026 | 53.73 | 54.12 | 53.61 | 53.75 | 53.53 | -0.12% | 9,779 |
| Feb 18, 2026 | 53.56 | 53.98 | 53.36 | 53.81 | 53.59 | 0.50% | 19,998 |
| Feb 17, 2026 | 53.72 | 53.81 | 53.09 | 53.54 | 53.32 | -0.30% | 24,368 |
| Feb 13, 2026 | 53.42 | 53.96 | 53.20 | 53.70 | 53.48 | 1.21% | 13,037 |
| Feb 12, 2026 | 54.00 | 54.12 | 53.05 | 53.06 | 52.84 | -1.56% | 11,701 |
| Feb 11, 2026 | 53.80 | 54.01 | 53.70 | 53.90 | 53.68 | 0.37% | 52,690 |