Alpha Architect US Quantitative Value ETF (QVAL)

NASDAQ: QVAL · Real-Time Price · USD

61.10

+0.22 (0.36%)

At close: Aug 14, 2026, 4:00 PM EDT

61.11

+0.01 (0.01%)

After-hours: Aug 14, 2026, 7:34 PM EDT

QVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	61.05	61.21	61.05	61.10	61.10	0.36%	18,566
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
Jul 1, 2026	55.50	55.99	55.50	55.63	55.63	0.32%	48,078
Jun 30, 2026	55.96	55.96	55.33	55.45	55.45	-0.50%	30,205
Jun 29, 2026	56.42	56.42	55.65	55.73	55.73	-0.86%	34,391
Jun 26, 2026	56.01	56.51	56.01	56.40	56.21	0.70%	30,043
Jun 25, 2026	55.95	56.69	55.95	56.01	55.82	0.16%	11,064
Jun 24, 2026	55.51	56.10	55.51	55.92	55.73	0.86%	18,175
Jun 23, 2026	55.04	55.61	55.04	55.44	55.26	0.01%	16,909
Jun 22, 2026	55.42	55.59	55.33	55.44	55.25	-0.02%	26,492
Jun 18, 2026	55.52	55.65	55.36	55.45	55.26	0.45%	37,783
Jun 17, 2026	56.09	56.30	55.13	55.20	55.01	-2.04%	66,020
Jun 16, 2026	56.79	56.79	56.34	56.34	56.16	-0.21%	7,277
Jun 15, 2026	57.05	57.17	56.46	56.46	56.28	-0.67%	26,662
Jun 12, 2026	56.69	57.01	56.54	56.84	56.66	0.87%	11,775
Jun 11, 2026	55.69	56.43	55.58	56.35	56.17	1.81%	17,277
Jun 10, 2026	55.78	56.02	55.34	55.35	55.17	-0.82%	28,943
Jun 9, 2026	55.60	55.97	55.19	55.81	55.63	0.90%	29,915
Jun 8, 2026	55.48	55.69	55.30	55.31	55.13	-0.30%	20,551
Jun 5, 2026	55.72	55.97	55.41	55.48	55.30	-0.86%	10,774
Jun 4, 2026	56.05	56.31	55.87	55.96	55.78	0.41%	22,057