Free Trial

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

→ Mysterious Gold Leverage Just Announced (From Stansberry Research) (Ad)
Free QVAL Stock Alerts
$43.33
-0.08 (-0.18%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

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

5 Day
Performance
+1.38%
1 Month
Performance
-1.86%
3 Month
Performance
+6.91%
6 Month
Performance
+23.62%
Year-To-Date
Performance
+7.01%
1 Year
Performance
+31.22%
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 Stansberry Research
Mysterious Gold Leverage Just Announced
World's biggest multibillionaire investor group is buying THIS by the tons Most folks have completely missed the fact that there's one group of investors so powerful they're literally buying ONE THING by the tons… Stacking it in their locked vaults on pallets in record numbers.
Find out what it is and see how you can get in with just a few dollars.

QVAL Stock Chart for Thursday, April, 25, 2024

QVAL Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/15/2024$42.74$42.82
+0.19%		$42.90$42.5631,579 shs$301.45 million
03/14/2024$43.17$42.74
-0.99%		$43.23$42.4532,599 shs$300.89 million
03/13/2024$42.76$43.17
+0.95%		$43.29$42.8117,934 shs$303.89 million
03/12/2024$42.69$42.76
+0.16%		$42.92$42.4933,090 shs$301.03 million
03/11/2024$42.80$42.69
-0.26%		$42.80$42.3339,770 shs$300.54 million
03/08/2024$42.94$42.80
-0.32%		$43.20$42.6915,398 shs$301.31 million
03/07/2024$42.25$42.94
+1.62%		$43.03$42.5129,775 shs$302.27 million
03/06/2024$41.93$42.25
+0.76%		$42.37$42.0436,573 shs$297.44 million
03/05/2024$42.03$41.93
-0.24%		$42.24$41.8223,092 shs$295.19 million
03/04/2024$42.18$42.03
-0.36%		$42.52$42.0230,667 shs$295.89 million
03/01/2024$41.80$42.18
+0.91%		$42.20$41.8123,285 shs$296.95 million
02/29/2024$41.53$41.80
+0.65%		$41.93$41.6589,606 shs$294.27 million
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

See this before next week's Fed Meeting Thousands of investing ideas come across his desk every year… But Doc Eifrig just revealed THIS ONE "will go down as one of the smartest and most lucrative financial moves of the decade." (Last time we shared this, it led to a 995% gain.)

Get the free details now.
02/28/2024$41.76$41.53
-0.55%		$41.64$41.4116,757 shs$292.37 million
02/27/2024$41.61$41.76
+0.36%		$41.92$41.6328,850 shs$293.99 million
02/26/2024$41.56$41.61
+0.12%		$41.79$41.556,453 shs$292.93 million
02/23/2024$41.10$41.56
+1.12%		$41.67$41.2923,490 shs$292.58 million
02/22/2024$41.10$41.10$41.17$40.8111,836 shs$289.34 million
02/21/2024$40.75$41.10
+0.85%		$41.17$40.8111,836 shs$289.34 million
02/20/2024$41.04$40.75
-0.69%		$40.79$40.5621,641 shs$286.91 million
02/19/2024$41.04$41.04$41.39$40.9910,517 shs$288.90 million
02/16/2024$41.51$41.04
-1.14%		$41.39$41.0410,517 shs$288.90 million
02/15/2024$41.00$41.51
+1.24%		$41.54$41.129,012 shs$292.23 million
02/14/2024$40.57$41.00
+1.06%		$41.02$40.5427,058 shs$288.64 million
02/13/2024$41.45$40.57
-2.12%		$40.79$40.2924,083 shs$285.61 million
02/12/2024$40.97$41.45
+1.18%		$41.62$40.9216,797 shs$291.81 million
02/09/2024$40.93$40.97
+0.09%		$41.00$40.7028,342 shs$288.39 million
02/08/2024$40.64$40.93
+0.72%		$40.98$40.6637,049 shs$288.15 million
02/07/2024$40.43$40.64
+0.51%		$40.74$40.3922,860 shs$286.08 million
02/06/2024$40.44$40.43
-0.02%		$40.66$40.3016,312 shs$284.63 million
02/05/2024$40.73$40.44
-0.71%		$40.57$40.0491,160 shs$284.69 million
02/02/2024$40.94$40.73
-0.51%		$40.92$40.3842,601 shs$286.74 million
02/01/2024$40.58$40.94
+0.89%		$40.99$40.5017,629 shs$288.22 million
01/31/2024$41.11$40.58
-1.29%		$41.18$40.5841,571 shs$285.68 million
01/30/2024$40.81$41.11
+0.74%		$41.17$40.5917,345 shs$289.41 million
01/29/2024$40.69$40.81
+0.29%		$40.86$40.5213,171 shs$287.30 million
01/26/2024$40.53$40.69
+0.39%		$40.70$40.4227,947 shs$286.46 million
01/25/2024$39.81$40.53
+1.81%		$40.53$40.1621,398 shs$285.33 million
01/24/2024$39.85$39.81
-0.10%		$40.20$39.7721,803 shs$280.26 million

Related Companies:
This page (BATS:QVAL) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
“The Biggest Bubble of All Time” – Here’s What to Do.
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The only accurate crypto trading system I know …
Weiss Ratings