Alpha Architect International Quantitative Value ETF (IVAL) Historical Stock Data
25.82 ↑0.17 (0.66%)
As of April 26, 2024, 9:34am EST.
Historical Data
In the past 30 trading days, IVAL is up 0.04% a day on average. There have been 16 days where Alpha Architect International Quantitative Value ETF closed green and 14 days where IVAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.85 | 25.82 | ↓$0.03 (-0.12%) | 25.75 | 25.90 | 7.34K |
| 2024-04-25 | 25.43 | 25.65 | ↑$0.22 (0.87%) | 25.37 | 25.69 | 21.22K |
| 2024-04-24 | 25.94 | 25.98 | ↑$0.04 (0.15%) | 25.89 | 26.00 | 9.41K |
| 2024-04-23 | 25.84 | 25.94 | ↑$0.10 (0.37%) | 25.84 | 26.03 | 8.05K |
| 2024-04-22 | 25.73 | 25.83 | ↑$0.10 (0.39%) | 25.72 | 25.96 | 9.44K |
| 2024-04-19 | 25.76 | 25.68 | ↓$0.08 (-0.31%) | 25.64 | 25.77 | 24.64K |
| 2024-04-18 | 25.85 | 25.71 | ↓$0.13 (-0.52%) | 25.68 | 25.85 | 10.69K |
| 2024-04-17 | 25.80 | 25.75 | ↓$0.05 (-0.19%) | 25.69 | 25.80 | 8.45K |
| 2024-04-16 | 25.99 | 25.80 | ↓$0.19 (-0.73%) | 25.77 | 25.99 | 18.15K |
| 2024-04-15 | 26.52 | 26.18 | ↓$0.34 (-1.28%) | 26.11 | 26.52 | 14.57K |
| 2024-04-12 | 26.46 | 26.26 | ↓$0.20 (-0.76%) | 26.21 | 26.46 | 9.91K |
| 2024-04-11 | 26.55 | 26.58 | ↑$0.03 (0.11%) | 26.31 | 26.64 | 9.42K |
| 2024-04-10 | 26.54 | 26.46 | ↓$0.08 (-0.32%) | 26.42 | 26.68 | 25.99K |
| 2024-04-09 | 27.11 | 26.97 | ↓$0.14 (-0.52%) | 26.82 | 27.11 | 12.87K |
| 2024-04-08 | 26.75 | 26.91 | ↑$0.16 (0.60%) | 26.75 | 27.00 | 7.20K |
| 2024-04-05 | 26.69 | 26.77 | ↑$0.08 (0.28%) | 26.69 | 26.79 | 6.89K |
| 2024-04-04 | 26.87 | 26.66 | ↓$0.21 (-0.78%) | 26.66 | 26.99 | 13.93K |
| 2024-04-03 | 26.57 | 26.84 | ↑$0.27 (1.04%) | 26.57 | 26.86 | 11.25K |
| 2024-04-02 | 26.44 | 26.52 | ↑$0.08 (0.30%) | 26.37 | 26.52 | 27.23K |
| 2024-04-01 | 26.95 | 26.68 | ↓$0.27 (-1.00%) | 26.60 | 26.95 | 12.62K |
| 2024-03-28 | 26.97 | 26.98 | ↑$0.01 (0.04%) | 26.90 | 27.01 | 4.32K |
| 2024-03-27 | 26.89 | 27.01 | ↑$0.12 (0.44%) | 26.89 | 27.04 | 4.13K |
| 2024-03-26 | 26.93 | 26.90 | ↓$0.03 (-0.11%) | 26.90 | 27.01 | 7.27K |
| 2024-03-25 | 26.73 | 26.86 | ↑$0.13 (0.49%) | 26.73 | 26.92 | 10.86K |
| 2024-03-22 | 27.00 | 26.89 | ↓$0.11 (-0.41%) | 26.81 | 27.00 | 8.67K |
| 2024-03-21 | 26.92 | 26.92 | ↓$0.00 (0.00%) | 26.87 | 26.97 | 17.28K |
| 2024-03-20 | 26.65 | 26.95 | ↑$0.30 (1.13%) | 26.63 | 26.95 | 6.61K |
| 2024-03-19 | 26.49 | 26.68 | ↑$0.19 (0.71%) | 26.49 | 26.70 | 13.73K |
| 2024-03-18 | 26.40 | 26.47 | ↑$0.07 (0.27%) | 26.39 | 26.48 | 6.85K |
| 2024-03-15 | 26.10 | 26.35 | ↑$0.25 (0.96%) | 26.10 | 26.42 | 14.52K |
Create an account or log in to view more rows.
$IVAL buy the dip.
$IVAL Chill out and chill some more. It's all temporary.
$IVAL just hold no panic
$IVAL i am trading for a better future!
$IVAL finally a pullback
$IVAL This stock is the golden ticket.
$IVAL check out the one month chart.
Perfect bull flag.
$IVAL Don't hold!!! Buy it
$IVAL oh my!
$IVAL Nothing but time to wait