Alpha Architect US Quantitative Value ETF (QVAL)
NASDAQ: QVAL · Real-Time Price · USD
61.07
+0.54 (0.90%)
At close: Sep 11, 2026, 4:00 PM EDT
61.71
+0.63 (1.04%)
After-hours: Sep 11, 2026, 7:30 PM EDT
QVAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 60.72 | 61.16 | 60.72 | 61.07 | 61.07 | 0.90% | 21,133 |
| Sep 10, 2026 | 60.99 | 60.99 | 60.53 | 60.53 | 60.53 | -0.86% | 17,599 |
| Sep 9, 2026 | 61.47 | 61.64 | 61.02 | 61.06 | 61.06 | -0.58% | 28,646 |
| Sep 8, 2026 | 61.97 | 61.97 | 61.39 | 61.41 | 61.41 | -0.98% | 44,479 |
| Sep 4, 2026 | 62.00 | 62.14 | 61.65 | 62.02 | 62.02 | -0.31% | 55,326 |
| Sep 3, 2026 | 62.05 | 62.34 | 61.87 | 62.21 | 62.21 | 0.40% | 53,926 |
| Sep 2, 2026 | 61.64 | 62.19 | 61.63 | 61.96 | 61.96 | 0.63% | 43,064 |
| Sep 1, 2026 | 61.28 | 61.61 | 61.28 | 61.57 | 61.57 | 0.28% | 22,768 |
| Aug 31, 2026 | 61.85 | 61.85 | 61.34 | 61.40 | 61.40 | -1.00% | 64,006 |
| Aug 28, 2026 | 62.50 | 62.55 | 61.85 | 62.02 | 62.02 | -0.09% | 19,182 |
| Aug 27, 2026 | 62.15 | 62.15 | 61.80 | 62.07 | 62.07 | -0.69% | 24,764 |
| Aug 26, 2026 | 62.09 | 62.73 | 62.09 | 62.51 | 62.50 | 0.26% | 27,643 |
| Aug 25, 2026 | 62.11 | 62.36 | 61.93 | 62.34 | 62.34 | -0.08% | 10,479 |
| Aug 24, 2026 | 62.56 | 62.63 | 62.24 | 62.40 | 62.40 | 0.15% | 15,902 |
| Aug 21, 2026 | 62.32 | 62.56 | 62.13 | 62.30 | 62.30 | 0.89% | 19,963 |
| Aug 20, 2026 | 61.87 | 62.16 | 61.75 | 61.75 | 61.75 | -0.50% | 36,108 |
| Aug 19, 2026 | 61.55 | 62.41 | 61.55 | 62.06 | 62.06 | 1.96% | 24,239 |
| Aug 18, 2026 | 60.92 | 61.08 | 60.81 | 60.87 | 60.87 | 0.34% | 15,961 |
| Aug 17, 2026 | 61.06 | 61.06 | 60.60 | 60.66 | 60.66 | -0.72% | 32,408 |
| Aug 14, 2026 | 61.05 | 61.21 | 61.05 | 61.10 | 61.10 | 0.36% | 18,567 |
| Aug 13, 2026 | 60.88 | 60.90 | 60.58 | 60.88 | 60.88 | 0.61% | 27,468 |
| Aug 12, 2026 | 61.06 | 61.06 | 60.38 | 60.51 | 60.51 | -0.68% | 16,854 |
| Aug 11, 2026 | 60.74 | 61.01 | 60.74 | 60.92 | 60.92 | 0.19% | 12,798 |
| Aug 10, 2026 | 60.34 | 60.88 | 60.33 | 60.81 | 60.81 | 0.80% | 15,331 |
| Aug 7, 2026 | 59.86 | 60.42 | 59.85 | 60.33 | 60.33 | 1.37% | 14,528 |
| Aug 6, 2026 | 59.79 | 59.79 | 59.48 | 59.51 | 59.51 | -0.41% | 18,503 |
| Aug 5, 2026 | 59.69 | 60.00 | 59.69 | 59.76 | 59.76 | -0.19% | 31,362 |
| Aug 4, 2026 | 58.88 | 59.94 | 58.88 | 59.87 | 59.87 | 1.08% | 16,183 |
| Aug 3, 2026 | 58.75 | 59.23 | 58.75 | 59.23 | 59.23 | 1.30% | 22,605 |
| Jul 31, 2026 | 58.30 | 58.57 | 58.01 | 58.47 | 58.47 | -0.54% | 14,202 |
| Jul 30, 2026 | 58.76 | 58.81 | 58.07 | 58.79 | 58.79 | -0.42% | 54,711 |
| Jul 29, 2026 | 59.21 | 59.43 | 58.93 | 59.04 | 59.04 | -0.07% | 25,455 |
| Jul 28, 2026 | 58.52 | 59.12 | 58.52 | 59.08 | 59.08 | 1.47% | 30,657 |
| Jul 27, 2026 | 57.70 | 58.34 | 57.70 | 58.23 | 58.23 | 1.13% | 14,747 |
| Jul 24, 2026 | 57.05 | 57.86 | 57.05 | 57.58 | 57.57 | 1.56% | 18,830 |
| Jul 23, 2026 | 57.41 | 57.41 | 56.62 | 56.69 | 56.69 | -1.41% | 22,181 |
| Jul 22, 2026 | 57.66 | 57.90 | 57.46 | 57.50 | 57.50 | 0.48% | 14,241 |
| Jul 21, 2026 | 56.95 | 57.26 | 56.83 | 57.23 | 57.23 | 0.53% | 17,201 |
| Jul 20, 2026 | 57.15 | 57.17 | 56.85 | 56.93 | 56.93 | -0.34% | 24,039 |
| Jul 17, 2026 | 57.50 | 57.80 | 57.02 | 57.12 | 57.12 | -0.24% | 32,069 |
| Jul 16, 2026 | 56.66 | 57.29 | 56.66 | 57.26 | 57.26 | 0.99% | 46,963 |
| Jul 15, 2026 | 56.66 | 56.90 | 56.62 | 56.70 | 56.70 | 0.02% | 19,097 |
| Jul 14, 2026 | 56.78 | 56.78 | 56.38 | 56.69 | 56.69 | -0.17% | 19,396 |
| Jul 13, 2026 | 56.67 | 57.15 | 56.67 | 56.79 | 56.79 | 0.58% | 16,726 |
| Jul 10, 2026 | 56.42 | 56.55 | 56.26 | 56.46 | 56.46 | 0.35% | 13,477 |
| Jul 9, 2026 | 56.09 | 56.46 | 56.09 | 56.26 | 56.26 | 0.45% | 55,236 |
| Jul 8, 2026 | 56.16 | 56.16 | 55.78 | 56.01 | 56.01 | -0.57% | 122,483 |
| Jul 7, 2026 | 56.29 | 56.44 | 56.16 | 56.33 | 56.33 | 0.37% | 40,338 |
| Jul 6, 2026 | 56.53 | 56.53 | 55.99 | 56.12 | 56.12 | -0.40% | 18,956 |
| Jul 2, 2026 | 56.06 | 56.46 | 55.94 | 56.35 | 56.35 | 1.29% | 22,034 |