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.

DateOpenCloseChangeLowHighVolume
2024-03-2826.9726.98↑$0.01 (0.04%)26.9027.014.32K
2024-03-2726.8927.01↑$0.12 (0.44%)26.8927.044.13K
2024-03-2626.9326.90↓$0.03 (-0.11%)26.9027.017.27K
2024-03-2526.7326.86↑$0.13 (0.49%)26.7326.9210.86K
2024-03-2227.0026.89↓$0.11 (-0.41%)26.8127.008.67K
2024-03-2126.9226.92↓$0.00 (0.00%)26.8726.9717.28K
2024-03-2026.6526.95↑$0.30 (1.13%)26.6326.956.61K
2024-03-1926.4926.68↑$0.19 (0.71%)26.4926.7013.73K
2024-03-1826.4026.47↑$0.07 (0.27%)26.3926.486.85K
2024-03-1526.1026.35↑$0.25 (0.96%)26.1026.4214.52K
2024-03-1426.2626.13↓$0.13 (-0.50%)26.0826.3110.40K
2024-03-1326.2626.30↑$0.04 (0.15%)26.2126.3518.45K
2024-03-1226.1526.36↑$0.21 (0.80%)26.1526.4012.25K
2024-03-1126.2226.14↓$0.08 (-0.31%)26.0326.2213.59K
2024-03-0826.4626.44↓$0.02 (-0.08%)26.4126.5511.72K
2024-03-0726.3426.51↑$0.17 (0.65%)26.3426.5111.78K
2024-03-0626.4526.50↑$0.05 (0.19%)26.4526.5711.36K
2024-03-0525.9025.99↑$0.09 (0.35%)25.9026.1223.42K
2024-03-0426.0325.87↓$0.16 (-0.61%)25.8226.0321.89K
2024-03-0126.0425.99↓$0.05 (-0.19%)25.9926.1433.70K
2024-02-2926.0525.94↓$0.12 (-0.44%)25.8726.075.18K
2024-02-2825.9525.93↓$0.02 (-0.08%)25.9025.987.16K
2024-02-2726.0326.00↓$0.03 (-0.10%)25.9726.053.95K
2024-02-2626.1225.92↓$0.20 (-0.77%)25.8826.1211.74K
2024-02-2325.9926.07↑$0.08 (0.31%)25.9926.123.29K
2024-02-2225.9926.05↑$0.06 (0.21%)25.9026.054.42K
2024-02-2125.7425.84↑$0.10 (0.39%)25.7425.848.11K
2024-02-2025.7825.74↓$0.04 (-0.16%)25.6825.799.66K
2024-02-1625.7225.85↑$0.13 (0.51%)25.7225.8911.61K
2024-02-1525.5525.72↑$0.17 (0.66%)25.5525.726.94K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$IVAL Chill out and chill some more. It's all temporary.

0 Like Report
Modok

$IVAL just hold no panic

0 Like Report
iburnmoney

$IVAL i am trading for a better future!

0 Like Report
jchonnee

$IVAL check out the one month chart.

Perfect bull flag.

0 Like Report
a

$IVAL oh my!

0 Like Report