Alpha Architect U.S. Quantitative Value ETF (QVAL) Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free QVAL Stock Alerts $43.87 -0.13 (-0.30%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisChartHeadlinesHoldingsOwnershipRatingsStock AnalysisChartHeadlinesHoldingsOwnershipRatings Alpha Architect U.S. Quantitative Value ETF Stock Price Performance5 Day Performance+0.71%1 Month Performance+1.06%3 Month Performance+5.84%6 Month Performance+20.71%Year-To-Date Performance+8.35%1 Year Performance+36.50% 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 Email Address Ad Crypto 101 MediaShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy. QVAL Stock Chart for Sunday, May, 12, 2024 QVAL Chart by TradingView Alpha Architect U.S. Quantitative Value ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$44.00$43.87-0.30%$44.25$43.7413,249 shs$343.50 million05/09/2024$43.47$44.00+1.22%$44.01$43.5223,597 shs$344.53 million05/08/2024$43.56$43.47-0.21%$43.52$43.3028,712 shs$340.37 million05/07/2024$43.49$43.56+0.16%$43.78$43.4924,051 shs$341.08 million05/06/2024$43.16$43.49+0.76%$43.58$43.4115,612 shs$340.53 million05/03/2024$42.81$43.16+0.82%$43.45$43.0014,421 shs$337.94 million Get the Latest News and Ratings for QVAL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Alpha Architect U.S. Quantitative Value ETF and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$42.47$42.81+0.80%$42.88$42.3634,844 shs$335.20 million05/01/2024$42.78$42.47-0.72%$43.12$42.3518,769 shs$332.54 million04/30/2024$43.88$42.78-2.51%$43.57$42.7818,336 shs$334.97 million04/29/2024$43.55$43.88+0.76%$43.91$43.6415,971 shs$343.58 million04/26/2024$43.41$43.55+0.33%$43.63$43.3517,751 shs$333.17 million04/25/2024$43.33$43.41+0.18%$43.44$42.7113,867 shs$332.09 million04/24/2024$43.41$43.33-0.18%$43.51$43.1323,139 shs$331.47 million04/23/2024$43.00$43.41+0.95%$43.51$42.9015,567 shs$332.09 million04/22/2024$42.74$43.00+0.61%$43.25$42.5128,225 shs$328.95 million04/19/2024$42.47$42.74+0.64%$42.82$42.4081,897 shs$326.96 million04/18/2024$42.68$42.47-0.49%$43.03$42.4117,546 shs$324.90 million04/17/2024$42.88$42.68-0.47%$43.22$42.6327,138 shs$326.49 million04/16/2024$43.02$42.88-0.33%$42.95$42.4942,810 shs$328.03 million04/15/2024$43.41$43.02-0.90%$43.78$42.9612,505 shs$329.10 million04/12/2024$43.98$43.41-1.30%$43.92$43.279,424 shs$332.09 million04/11/2024$43.95$43.98+0.08%$44.14$43.8213,242 shs$309.62 million04/10/2024$44.57$43.95-1.40%$44.25$43.8122,724 shs$309.37 million04/09/2024$44.43$44.57+0.31%$44.67$44.169,201 shs$313.77 million04/08/2024$44.51$44.43-0.18%$44.69$44.4210,240 shs$312.79 million04/05/2024$44.35$44.51+0.36%$44.75$44.3427,372 shs$313.35 million04/04/2024$44.81$44.35-1.03%$45.18$44.2836,264 shs$312.22 million04/03/2024$44.42$44.81+0.88%$44.84$44.3929,831 shs$315.46 million04/02/2024$44.78$44.42-0.80%$44.56$44.1526,187 shs$312.72 million04/01/2024$44.94$44.78-0.36%$44.99$44.7218,497 shs$315.25 million03/29/2024$44.94$44.94$45.05$44.7646,932 shs$316.38 million03/28/2024$44.75$44.94+0.42%$45.05$44.7646,931 shs$316.38 million03/27/2024$44.03$44.75+1.64%$44.75$44.1412,321 shs$315.04 million03/26/2024$44.15$44.03-0.27%$44.23$44.0013,190 shs$309.97 million03/25/2024$44.02$44.15+0.30%$44.28$44.1211,389 shs$310.82 million03/22/2024$44.19$44.02-0.38%$44.30$44.0212,320 shs$309.90 million03/21/2024$43.68$44.19+1.17%$44.21$43.8727,701 shs$311.10 million03/20/2024$43.30$43.68+0.88%$43.72$43.0913,649 shs$307.51 million03/19/2024$42.75$43.30+1.29%$43.31$42.8217,259 shs$304.83 million03/18/2024$42.82$42.75-0.16%$42.93$42.5413,670 shs$300.96 millionThe Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.See how you can invest alongside him03/15/2024$42.74$42.82+0.19%$42.90$42.5631,579 shs$301.45 million03/14/2024$43.17$42.74-0.99%$43.23$42.4532,599 shs$300.89 million03/13/2024$42.76$43.17+0.95%$43.29$42.8117,934 shs$303.89 million03/12/2024$42.69$42.76+0.16%$42.92$42.4933,090 shs$301.03 million03/11/2024$42.80$42.69-0.26%$42.80$42.3339,770 shs$300.54 million03/08/2024$42.94$42.80-0.32%$43.20$42.6915,398 shs$301.31 million03/07/2024$42.25$42.94+1.62%$43.03$42.5129,775 shs$302.27 million03/06/2024$41.93$42.25+0.76%$42.37$42.0436,573 shs$297.44 million03/05/2024$42.03$41.93-0.24%$42.24$41.8223,092 shs$295.19 million03/04/2024$42.18$42.03-0.36%$42.52$42.0230,667 shs$295.89 million03/01/2024$41.80$42.18+0.91%$42.20$41.8123,285 shs$296.95 million02/29/2024$41.53$41.80+0.65%$41.93$41.6589,606 shs$294.27 million02/28/2024$41.76$41.53-0.55%$41.64$41.4116,757 shs$292.37 million02/27/2024$41.61$41.76+0.36%$41.92$41.6328,850 shs$293.99 million02/26/2024$41.56$41.61+0.12%$41.79$41.556,453 shs$292.93 million02/23/2024$41.10$41.56+1.12%$41.67$41.2923,490 shs$292.58 million02/22/2024$41.10$41.10$41.17$40.8111,836 shs$289.34 million02/21/2024$40.75$41.10+0.85%$41.17$40.8111,836 shs$289.34 million02/20/2024$41.04$40.75-0.69%$40.79$40.5621,641 shs$286.91 million02/19/2024$41.04$41.04$41.39$40.9910,517 shs$288.90 million02/16/2024$41.51$41.04-1.14%$41.39$41.0410,517 shs$288.90 million02/15/2024$41.00$41.51+1.24%$41.54$41.129,012 shs$292.23 million02/14/2024$40.57$41.00+1.06%$41.02$40.5427,058 shs$288.64 million02/13/2024$41.45$40.57-2.12%$40.79$40.2924,083 shs$285.61 million02/12/2024$40.97$41.45+1.18%$41.62$40.9216,797 shs$291.81 million Related Companies: FlexShares Morningstar Emerging Markets Factor Tilt Index Fund Stock Price Chart iShares MSCI Japan Value ETF Stock Price Chart VictoryShares International Value Momentum ETF Stock Price Chart WisdomTree U.S. Value Fund Stock Price Chart Davis Select Worldwide ETF Stock Price Chart iShares MSCI USA Size Factor ETF Stock Price Chart First Trust Europe AlphaDEX Fund Stock Price Chart First Trust Japan AlphaDEX Fund Stock Price Chart iShares MSCI Kokusai ETF Stock Price Chart Goldman Sachs JUST U.S. Large Cap Equity ETF Stock Price Chart Receive QVAL Stock News and Ratings via EmailSign-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. This page (BATS:QVAL) was last updated on 5/12/2024 by MarketBeat.com Staff From Our PartnersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaGold Set to EXPLODE!Gold Safe ExchangeCollapse of the Petrodollar Colonial MetalsShocking: One AI startup's revenue could surge 4,735%Manward Press[Webinar] A Deep Dive into Options Volatility: Skew & Relative ValueOICHe Is Giving Away BitcoinCrypto Swap ProfitsMissed NVDA? Buy this AI stock NOWChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Alpha Architect U.S. Quantitative Value ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.