Alpha Architect International Quantitative Value ETF (IVAL) Historical Stock Data
26.98 ↓0.02 (-0.09%)
As of March 27, 2024, 2:59pm EST.
Historical Data
In the past 30 trading days, IVAL is up 0.15% a day on average. There have been 17 days where Alpha Architect International Quantitative Value ETF closed green and 13 days where IVAL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 26.26 | 26.13 | ↓$0.13 (-0.50%) | 26.08 | 26.31 | 10.40K |
2024-03-13 | 26.26 | 26.30 | ↑$0.04 (0.15%) | 26.21 | 26.35 | 18.45K |
2024-03-12 | 26.15 | 26.36 | ↑$0.21 (0.80%) | 26.15 | 26.40 | 12.25K |
2024-03-11 | 26.22 | 26.14 | ↓$0.08 (-0.31%) | 26.03 | 26.22 | 13.59K |
2024-03-08 | 26.46 | 26.44 | ↓$0.02 (-0.08%) | 26.41 | 26.55 | 11.72K |
2024-03-07 | 26.34 | 26.51 | ↑$0.17 (0.65%) | 26.34 | 26.51 | 11.78K |
2024-03-06 | 26.45 | 26.50 | ↑$0.05 (0.19%) | 26.45 | 26.57 | 11.36K |
2024-03-05 | 25.90 | 25.99 | ↑$0.09 (0.35%) | 25.90 | 26.12 | 23.42K |
2024-03-04 | 26.03 | 25.87 | ↓$0.16 (-0.61%) | 25.82 | 26.03 | 21.89K |
2024-03-01 | 26.04 | 25.99 | ↓$0.05 (-0.19%) | 25.99 | 26.14 | 33.70K |
2024-02-29 | 26.05 | 25.94 | ↓$0.12 (-0.44%) | 25.87 | 26.07 | 5.18K |
2024-02-28 | 25.95 | 25.93 | ↓$0.02 (-0.08%) | 25.90 | 25.98 | 7.16K |
2024-02-27 | 26.03 | 26.00 | ↓$0.03 (-0.10%) | 25.97 | 26.05 | 3.95K |
2024-02-26 | 26.12 | 25.92 | ↓$0.20 (-0.77%) | 25.88 | 26.12 | 11.74K |
2024-02-23 | 25.99 | 26.07 | ↑$0.08 (0.31%) | 25.99 | 26.12 | 3.29K |
2024-02-22 | 25.99 | 26.05 | ↑$0.06 (0.21%) | 25.90 | 26.05 | 4.42K |
2024-02-21 | 25.74 | 25.84 | ↑$0.10 (0.39%) | 25.74 | 25.84 | 8.11K |
2024-02-20 | 25.78 | 25.74 | ↓$0.04 (-0.16%) | 25.68 | 25.79 | 9.66K |
2024-02-16 | 25.72 | 25.85 | ↑$0.13 (0.51%) | 25.72 | 25.89 | 11.61K |
2024-02-15 | 25.55 | 25.72 | ↑$0.17 (0.66%) | 25.55 | 25.72 | 6.94K |
Create an account or log in to view more rows.
$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
$IVAL nice gap