Free Trial

Alpha Architect U.S. Quantitative Value ETF (QVAL) Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free QVAL Stock Alerts
$43.37
+0.36 (+0.84%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

Alpha Architect U.S. Quantitative Value ETF Stock Price Performance

5 Day
Performance
-1.54%
1 Month
Performance
-2.36%
3 Month
Performance
+1.28%
6 Month
Performance
+7.54%
Year-To-Date
Performance
+7.11%
1 Year
Performance
+28.09%
Receive QVAL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alpha Architect U.S. Quantitative Value ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

QVAL Stock Chart for Monday, June, 17, 2024

QVAL Chart by TradingView

Alpha Architect U.S. Quantitative Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$43.78$43.01
-1.75%		$43.39$42.84154,759 shs$337.20 million
06/13/2024$44.05$43.78
-0.62%		$43.96$43.4338,568 shs$343.21 million
06/12/2024$43.80$44.05
+0.57%		$44.66$43.9529,473 shs$345.35 million
06/11/2024$44.04$43.80
-0.54%		$43.84$43.3726,257 shs$343.39 million
06/10/2024$43.82$44.04
+0.51%		$44.07$43.5815,408 shs$345.27 million
06/07/2024$44.05$43.82
-0.53%		$44.00$43.6613,893 shs$343.54 million
06/06/2024$44.11$44.05
-0.14%		$44.13$43.9910,246 shs$345.35 million
06/05/2024$43.74$44.11
+0.85%		$44.13$43.6715,717 shs$345.82 million
06/04/2024$44.40$43.74
-1.49%		$44.10$43.7115,492 shs$342.92 million
06/03/2024$44.96$44.40
-1.25%		$45.16$44.1451,222 shs$348.10 million
05/31/2024$44.21$44.96
+1.71%		$44.97$44.1910,065 shs$352.50 million
05/30/2024$43.69$44.21
+1.18%		$44.35$43.848,381 shs$346.58 million
05/29/2024$44.04$43.69
-0.79%		$43.78$43.609,581 shs$342.53 million
05/28/2024$44.07$44.04
-0.07%		$44.28$43.9214,483 shs$345.27 million
05/27/2024$44.07$44.07$44.13$43.984,384 shs$345.51 million
05/24/2024$43.70$44.07
+0.84%		$44.13$43.984,384 shs$345.51 million
05/23/2024$44.10$43.70
-0.90%		$44.26$43.6623,014 shs$342.63 million
05/22/2024$44.47$44.10
-0.84%		$44.35$43.9618,273 shs$345.74 million
05/21/2024$44.44$44.47
+0.07%		$44.57$44.3611,640 shs$348.66 million
05/20/2024$44.42$44.44
+0.05%		$44.53$44.3110,460 shs$348.41 million
05/17/2024$44.20$44.42
+0.50%		$44.42$44.1933,694 shs$348.25 million
05/16/2024$44.60$44.20
-0.90%		$44.51$44.189,771 shs$346.51 million
05/15/2024$44.24$44.60
+0.81%		$44.60$44.295,263 shs$349.22 million
05/14/2024$43.97$44.24
+0.62%		$44.34$44.1319,583 shs$346.40 million
05/13/2024$43.87$43.97
+0.22%		$44.15$43.9141,799 shs$344.25 million
05/10/2024$44.00$43.87
-0.30%		$44.25$43.7413,249 shs$343.50 million
05/09/2024$43.47$44.00
+1.22%		$44.01$43.5223,597 shs$344.53 million
05/08/2024$43.56$43.47
-0.21%		$43.52$43.3028,712 shs$340.37 million
05/07/2024$43.49$43.56
+0.16%		$43.78$43.4924,051 shs$341.08 million
05/06/2024$43.16$43.49
+0.76%		$43.58$43.4115,612 shs$340.53 million
05/03/2024$42.81$43.16
+0.82%		$43.45$43.0014,421 shs$337.94 million
05/02/2024$42.47$42.81
+0.80%		$42.88$42.3634,844 shs$335.20 million
05/01/2024$42.78$42.47
-0.72%		$43.12$42.3518,769 shs$332.54 million
04/30/2024$43.88$42.78
-2.51%		$43.57$42.7818,336 shs$334.97 million
04/29/2024$43.55$43.88
+0.76%		$43.91$43.6415,971 shs$343.58 million
04/26/2024$43.41$43.55
+0.33%		$43.63$43.3517,751 shs$333.17 million
04/25/2024$43.33$43.41
+0.18%		$43.44$42.7113,867 shs$332.09 million
04/24/2024$43.41$43.33
-0.18%		$43.51$43.1323,139 shs$331.47 million
04/23/2024$43.00$43.41
+0.95%		$43.51$42.9015,567 shs$332.09 million
04/22/2024$42.74$43.00
+0.61%		$43.25$42.5128,225 shs$328.95 million
The Military's $700M "AI Software Bullet" (Ad)

The Pentagon is spending over $700 MILLION on a top-secret project called "Overmatch." It's a software-defined networking solution that will connect all sensors, weapons, platforms, and personnel across our military branches.

Get the name and stock ticker of this critical military tech firm HERE>>>
04/19/2024$42.47$42.74
+0.64%		$42.82$42.4081,897 shs$326.96 million
04/18/2024$42.68$42.47
-0.49%		$43.03$42.4117,546 shs$324.90 million
04/17/2024$42.88$42.68
-0.47%		$43.22$42.6327,138 shs$326.49 million
04/16/2024$43.02$42.88
-0.33%		$42.95$42.4942,810 shs$328.03 million
04/15/2024$43.41$43.02
-0.90%		$43.78$42.9612,505 shs$329.10 million
04/12/2024$43.98$43.41
-1.30%		$43.92$43.279,424 shs$332.09 million
04/11/2024$43.95$43.98
+0.08%		$44.14$43.8213,242 shs$309.62 million
04/10/2024$44.57$43.95
-1.40%		$44.25$43.8122,724 shs$309.37 million
04/09/2024$44.43$44.57
+0.31%		$44.67$44.169,201 shs$313.77 million
04/08/2024$44.51$44.43
-0.18%		$44.69$44.4210,240 shs$312.79 million
04/05/2024$44.35$44.51
+0.36%		$44.75$44.3427,372 shs$313.35 million
04/04/2024$44.81$44.35
-1.03%		$45.18$44.2836,264 shs$312.22 million
04/03/2024$44.42$44.81
+0.88%		$44.84$44.3929,831 shs$315.46 million
04/02/2024$44.78$44.42
-0.80%		$44.56$44.1526,187 shs$312.72 million
04/01/2024$44.94$44.78
-0.36%		$44.99$44.7218,497 shs$315.25 million
03/29/2024$44.94$44.94$45.05$44.7646,932 shs$316.38 million
03/28/2024$44.75$44.94
+0.42%		$45.05$44.7646,931 shs$316.38 million
03/27/2024$44.03$44.75
+1.64%		$44.75$44.1412,321 shs$315.04 million
03/26/2024$44.15$44.03
-0.27%		$44.23$44.0013,190 shs$309.97 million
03/25/2024$44.02$44.15
+0.30%		$44.28$44.1211,389 shs$310.82 million
03/22/2024$44.19$44.02
-0.38%		$44.30$44.0212,320 shs$309.90 million
03/21/2024$43.68$44.19
+1.17%		$44.21$43.8727,701 shs$311.10 million
03/20/2024$43.30$43.68
+0.88%		$43.72$43.0913,649 shs$307.51 million
03/19/2024$42.75$43.30
+1.29%		$43.31$42.8217,259 shs$304.83 million
03/18/2024$42.82$42.75
-0.16%		$42.93$42.5413,670 shs$300.96 million

Related Companies:
This page (BATS:QVAL) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine...
InvestorPlace | Sponsored
Biden out June 13; replacement chosen?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in...
Paradigm Press | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Revealed: The Unknown Biotech Powering AI in Healthcare
The CEO of Google predicted this is "one of the most important things for humanity." We're standing at the ...
Behind the Markets | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored