Alpha Architect U.S. Quantitative Value ETF (QVAL) Historical Stock Data
43.47 ↓0.09 (-0.21%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QVAL is down -0.10% a day on average. There have been 15 days where Alpha Architect U.S. Quantitative Value ETF closed green and 15 days where QVAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 43.30 | 43.47 | ↑$0.17 (0.39%) | 43.30 | 43.52 | 28.71K |
| 2024-05-07 | 43.49 | 43.56 | ↑$0.07 (0.16%) | 43.49 | 43.69 | 24.32K |
| 2024-05-06 | 43.45 | 43.49 | ↑$0.04 (0.09%) | 43.41 | 43.58 | 15.61K |
| 2024-05-03 | 43.20 | 43.16 | ↓$0.04 (-0.09%) | 43.00 | 43.45 | 14.42K |
| 2024-05-02 | 42.49 | 42.81 | ↑$0.32 (0.75%) | 42.36 | 42.86 | 34.97K |
| 2024-05-01 | 42.78 | 42.47 | ↓$0.31 (-0.72%) | 42.35 | 43.12 | 18.76K |
| 2024-04-30 | 43.50 | 42.78 | ↓$0.72 (-1.66%) | 42.78 | 43.57 | 18.33K |
| 2024-04-29 | 43.83 | 43.88 | ↑$0.05 (0.11%) | 43.71 | 43.91 | 15.97K |
| 2024-04-26 | 43.47 | 43.55 | ↑$0.08 (0.19%) | 43.35 | 43.63 | 17.46K |
| 2024-04-25 | 42.96 | 43.41 | ↑$0.45 (1.05%) | 42.71 | 43.44 | 13.86K |
| 2024-04-24 | 43.29 | 43.33 | ↑$0.04 (0.09%) | 43.13 | 43.51 | 23.24K |
| 2024-04-23 | 43.09 | 43.41 | ↑$0.32 (0.74%) | 42.90 | 43.51 | 15.57K |
| 2024-04-22 | 42.78 | 43.00 | ↑$0.22 (0.51%) | 42.51 | 43.25 | 28.22K |
| 2024-04-19 | 42.40 | 42.74 | ↑$0.34 (0.80%) | 42.40 | 42.82 | 81.90K |
| 2024-04-18 | 42.81 | 42.47 | ↓$0.34 (-0.79%) | 42.41 | 43.03 | 17.52K |
| 2024-04-17 | 43.18 | 42.68 | ↓$0.50 (-1.16%) | 42.63 | 43.22 | 27.14K |
| 2024-04-16 | 42.91 | 42.88 | ↓$0.03 (-0.07%) | 42.49 | 42.95 | 42.81K |
| 2024-04-15 | 43.68 | 43.02 | ↓$0.66 (-1.51%) | 42.96 | 43.78 | 12.49K |
| 2024-04-12 | 43.92 | 43.41 | ↓$0.51 (-1.16%) | 43.27 | 43.92 | 9.28K |
| 2024-04-11 | 44.14 | 43.98 | ↓$0.16 (-0.36%) | 43.82 | 44.14 | 13.24K |
| 2024-04-10 | 43.95 | 43.95 | ↓$0.01 (-0.01%) | 43.81 | 44.25 | 22.85K |
| 2024-04-09 | 44.67 | 44.57 | ↓$0.10 (-0.22%) | 44.16 | 44.67 | 9.20K |
| 2024-04-08 | 44.64 | 44.43 | ↓$0.21 (-0.47%) | 44.42 | 44.69 | 10.24K |
| 2024-04-05 | 44.39 | 44.51 | ↑$0.12 (0.27%) | 44.34 | 44.75 | 27.37K |
| 2024-04-04 | 45.13 | 44.35 | ↓$0.78 (-1.73%) | 44.29 | 45.18 | 36.36K |
| 2024-04-03 | 44.53 | 44.81 | ↑$0.28 (0.63%) | 44.49 | 44.84 | 29.64K |
| 2024-04-02 | 44.53 | 44.42 | ↓$0.11 (-0.25%) | 44.15 | 44.56 | 26.12K |
| 2024-04-01 | 44.99 | 44.78 | ↓$0.21 (-0.47%) | 44.72 | 44.99 | 18.47K |
| 2024-03-28 | 44.78 | 44.94 | ↑$0.16 (0.36%) | 44.76 | 45.05 | 46.52K |
| 2024-03-27 | 44.14 | 44.75 | ↑$0.61 (1.38%) | 44.14 | 44.75 | 12.26K |
Create an account or log in to view more rows.
$QVAL the trend is your friend
until the end.
$QVAL i come here all weekend... every weekend. refresh refresh refresh. smh
$QVAL Lol she wants higher
$QVAL Buy the dip.
$QVAL what time we going green?
$QVAL Was last two days consolidation??
$QVAL where’s the WSB guys at? Still sleeping?
$QVAL see you on the moon
$QVAL very nice
$QVAL This week or next…huge pop.