Alpha Architect International Quantitative Value ETF (IVAL) Historical Stock Data
31.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVAL is down -0.07% a day on average. There have been 15 days where Alpha Architect International Quantitative Value ETF closed green and 15 days where IVAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 31.45 | 31.36 | ↓$0.09 (-0.27%) | 31.34 | 31.54 | 4.94K |
| 2025-12-17 | 31.47 | 31.29 | ↓$0.18 (-0.59%) | 31.28 | 31.50 | 7.47K |
| 2025-12-16 | 31.57 | 31.43 | ↓$0.14 (-0.46%) | 31.37 | 31.57 | 7.84K |
| 2025-12-15 | 31.52 | 31.52 | ↑$0.00 (0.00%) | 31.41 | 31.52 | 6.77K |
| 2025-12-12 | 31.45 | 31.25 | ↓$0.20 (-0.65%) | 31.17 | 31.45 | 4.87K |
| 2025-12-11 | 31.25 | 31.32 | ↑$0.07 (0.22%) | 31.25 | 31.44 | 4.29K |
| 2025-12-10 | 30.78 | 31.02 | ↑$0.24 (0.77%) | 30.73 | 31.04 | 6.47K |
| 2025-12-09 | 30.75 | 30.71 | ↓$0.05 (-0.15%) | 30.70 | 30.82 | 7.85K |
| 2025-12-08 | 30.93 | 30.78 | ↓$0.15 (-0.49%) | 30.78 | 30.93 | 4.84K |
| 2025-12-05 | 31.01 | 30.85 | ↓$0.16 (-0.51%) | 30.85 | 31.01 | 8.99K |
| 2025-12-04 | 30.97 | 30.91 | ↓$0.06 (-0.19%) | 30.91 | 31.06 | 10.95K |
| 2025-12-03 | 30.75 | 30.85 | ↑$0.09 (0.31%) | 30.75 | 30.88 | 6.26K |
| 2025-12-02 | 30.72 | 30.73 | ↑$0.01 (0.02%) | 30.63 | 30.73 | 5.40K |
| 2025-12-01 | 30.85 | 30.83 | ↓$0.02 (-0.06%) | 30.83 | 30.97 | 7.05K |
| 2025-11-28 | 30.80 | 30.88 | ↑$0.08 (0.25%) | 30.80 | 30.89 | 2.04K |
| 2025-11-26 | 30.63 | 30.81 | ↑$0.18 (0.57%) | 30.60 | 30.81 | 6.61K |
| 2025-11-25 | 30.20 | 30.40 | ↑$0.20 (0.65%) | 30.17 | 30.45 | 6.25K |
| 2025-11-24 | 29.88 | 30.04 | ↑$0.16 (0.53%) | 29.86 | 30.04 | 7.01K |
| 2025-11-21 | 29.75 | 29.92 | ↑$0.17 (0.56%) | 29.72 | 30.00 | 12.54K |
| 2025-11-20 | 29.91 | 29.29 | ↓$0.62 (-2.06%) | 29.29 | 29.91 | 22.96K |
| 2025-11-19 | 29.84 | 29.76 | ↓$0.09 (-0.28%) | 29.69 | 29.91 | 7.57K |
| 2025-11-18 | 29.65 | 29.78 | ↑$0.13 (0.44%) | 29.63 | 29.83 | 8.05K |
| 2025-11-17 | 30.36 | 30.12 | ↓$0.24 (-0.78%) | 30.12 | 30.36 | 7.56K |
| 2025-11-14 | 30.56 | 30.66 | ↑$0.10 (0.31%) | 30.56 | 30.70 | 69.27K |
| 2025-11-13 | 30.74 | 30.50 | ↓$0.24 (-0.79%) | 30.49 | 30.77 | 10.41K |
| 2025-11-12 | 30.76 | 30.68 | ↓$0.08 (-0.26%) | 30.58 | 30.88 | 121.81K |
| 2025-11-11 | 30.67 | 30.68 | ↑$0.01 (0.03%) | 30.62 | 30.74 | 7.09K |
| 2025-11-10 | 30.41 | 30.57 | ↑$0.16 (0.53%) | 30.39 | 30.59 | 2.15K |
| 2025-11-07 | 30.08 | 30.27 | ↑$0.19 (0.62%) | 30.00 | 30.27 | 6.79K |
| 2025-11-06 | 30.06 | 29.96 | ↓$0.10 (-0.34%) | 29.89 | 30.06 | 5.77K |
Create an account or log in to view more rows.
$IVAL Chill out and chill some more. It's all temporary.
$IVAL Going up
$IVAL Call or puts monday?
$IVAL Fuk the 1% even though i feel like the 1%
$IVAL Let’s get it
$IVAL cup and handle dont play
$IVAL all in
$IVAL who here can't stand the CEO?
$IVAL LFGGGGGG
$IVAL jeez