Free Trial

Alpha Architect International Quantitative Value ETF (IVAL) Chart & Stock Price History

→ 4 coins to be the “Next Bitcoin” (From True Market Insiders) (Ad)
Free IVAL Stock Alerts
$25.82
+0.17 (+0.66%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatingsShort InterestSocial Media

Alpha Architect International Quantitative Value ETF Stock Price Performance

5 Day
Performance
-0.46%
1 Month
Performance
-4.30%
3 Month
Performance
+1.93%
Year-To-Date
Performance
+3.09%
Receive IVAL Stock News and Ratings via Email

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

Ad True Market Insiders
4 coins to be the “Next Bitcoin”
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

IVAL Stock Chart for Sunday, April, 28, 2024

IVAL Chart by TradingView

Alpha Architect International Quantitative Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$25.65$25.82
+0.66%		$25.90$25.757,343 shs$153.11 million
04/25/2024$25.98$25.65
-1.27%		$25.69$25.3721,223 shs$152.10 million
04/24/2024$25.94$25.98
+0.15%		$26.00$25.899,413 shs$152.76 million
04/23/2024$25.83$25.94
+0.43%		$26.03$25.848,046 shs$152.53 million
04/22/2024$25.68$25.83
+0.58%		$25.96$25.729,442 shs$151.88 million
04/19/2024$25.71$25.68
-0.12%		$25.77$25.6124,637 shs$151.00 million
04/18/2024$25.75$25.71
-0.16%		$25.85$25.6810,687 shs$151.18 million
04/17/2024$25.80$25.75
-0.19%		$25.80$25.698,453 shs$151.41 million
04/16/2024$26.18$25.80
-1.45%		$25.99$25.6518,149 shs$151.70 million
04/15/2024$26.26$26.18
-0.30%		$26.63$26.1014,575 shs$153.94 million
04/12/2024$26.58$26.26
-1.20%		$26.46$26.219,675 shs$152.83 million
04/11/2024$26.46$26.58
+0.47%		$26.64$26.319,420 shs$154.70 million
04/10/2024$26.97$26.46
-1.91%		$26.68$26.4225,990 shs$153.98 million
04/09/2024$26.91$26.97
+0.22%		$27.11$26.8212,768 shs$156.97 million
04/08/2024$26.77$26.91
+0.52%		$27.02$26.757,277 shs$156.62 million
04/05/2024$26.66$26.77
+0.41%		$26.79$26.696,892 shs$159.82 million
04/04/2024$26.84$26.66
-0.67%		$26.99$26.6613,677 shs$159.16 million
04/03/2024$26.52$26.84
+1.21%		$26.86$26.5711,247 shs$160.24 million
04/02/2024$26.68$26.52
-0.60%		$26.52$26.3727,232 shs$158.32 million
04/01/2024$26.98$26.68
-1.11%		$26.95$26.6012,623 shs$159.28 million
03/29/2024$26.98$26.98$27.01$26.904,325 shs$161.07 million
03/28/2024$27.01$26.98
-0.09%		$27.01$26.904,325 shs$161.07 million
03/27/2024$26.90$27.01
+0.39%		$27.04$26.893,869 shs$161.22 million
03/26/2024$26.86$26.90
+0.15%		$27.01$26.907,301 shs$160.59 million
03/25/2024$26.89$26.86
-0.11%		$26.92$26.7310,862 shs$160.35 million
03/22/2024$26.92$26.89
-0.11%		$27.00$26.818,674 shs$160.53 million
03/21/2024$26.95$26.92
-0.11%		$26.97$26.8717,275 shs$160.71 million
03/20/2024$26.68$26.95
+1.01%		$26.96$26.638,052 shs$160.89 million
03/19/2024$26.47$26.68
+0.79%		$26.70$26.4913,236 shs$159.28 million
03/18/2024$26.35$26.47
+0.46%		$26.48$26.396,846 shs$158.03 million
03/15/2024$26.13$26.35
+0.84%		$26.42$26.1016,348 shs$157.31 million
03/14/2024$26.30$26.13
-0.65%		$26.40$26.0810,948 shs$156.00 million
03/13/2024$26.36$26.30
-0.23%		$26.35$26.2118,451 shs$157.01 million
03/12/2024$26.14$26.36
+0.84%		$26.40$26.1512,264 shs$157.37 million
03/11/2024$26.44$26.14
-1.13%		$26.22$26.0213,592 shs$156.06 million
03/08/2024$26.51$26.44
-0.26%		$26.55$26.4111,847 shs$157.85 million
03/07/2024$26.50$26.51
+0.04%		$26.51$26.3411,805 shs$158.27 million
03/06/2024$25.99$26.50
+1.96%		$26.57$26.2611,367 shs$158.21 million
03/05/2024$25.87$25.99
+0.46%		$26.12$25.9023,422 shs$155.16 million
03/04/2024$25.99$25.87
-0.46%		$26.03$25.8221,896 shs$154.44 million
Wall Street Legend Issues New NVDA Warning (Ad)

Legendary Stockpicker: "Buy this A.I. stock NOW" His award-winning system pinpointed NVDA and META before both stocks doubled. Now it's flashing "BUY" on this under-the-radar A.I. stock.

Click here for the stock details
03/01/2024$25.94$25.99
+0.21%		$26.14$25.95182,887 shs$155.16 million
02/29/2024$25.93$25.94
+0.02%		$26.07$25.875,177 shs$154.83 million
02/28/2024$26.00$25.93
-0.27%		$25.98$25.907,162 shs$154.80 million
02/27/2024$25.92$26.00
+0.31%		$26.05$25.973,974 shs$155.22 million
02/26/2024$26.07$25.92
-0.58%		$26.12$25.8811,743 shs$154.74 million
02/23/2024$26.05$26.07
+0.10%		$26.12$25.993,289 shs$155.64 million
02/22/2024$25.84$26.05
+0.79%		$26.05$25.904,415 shs$155.49 million
02/21/2024$25.74$25.84
+0.39%		$25.84$25.748,118 shs$154.27 million
02/20/2024$25.85$25.74
-0.43%		$25.79$25.689,663 shs$153.67 million
02/19/2024$25.85$25.85$25.89$25.7211,600 shs$154.32 million
02/16/2024$25.72$25.85
+0.51%		$25.89$25.7211,607 shs$154.32 million
02/15/2024$25.40$25.72
+1.28%		$25.72$25.556,938 shs$153.55 million
02/14/2024$25.24$25.40
+0.61%		$25.44$25.2914,653 shs$151.61 million
02/13/2024$25.68$25.24
-1.71%		$25.45$25.238,849 shs$150.68 million
02/12/2024$25.51$25.68
+0.67%		$25.78$25.6529,498 shs$153.31 million
02/09/2024$25.45$25.51
+0.26%		$25.53$25.3520,545 shs$152.30 million
02/08/2024$25.52$25.45
-0.29%		$25.56$25.3519,547 shs$151.91 million
02/07/2024$25.44$25.52
+0.31%		$25.58$25.4547,458 shs$152.35 million
02/06/2024$25.21$25.44
+0.91%		$25.44$25.2511,406 shs$151.88 million
02/05/2024$25.54$25.21
-1.29%		$25.29$25.1478,006 shs$150.50 million
02/02/2024$25.74$25.54
-0.78%		$25.60$25.4522,959 shs$152.47 million
02/01/2024$25.55$25.74
+0.74%		$25.74$25.576,101 shs$153.67 million
01/31/2024$25.42$25.55
+0.51%		$25.72$25.4612,668 shs$152.53 million
01/30/2024$25.56$25.42
-0.55%		$25.48$25.327,218 shs$151.76 million
01/29/2024$25.33$25.56
+0.91%		$25.59$25.3731,880 shs$152.59 million

Related Companies:
This page (NASDAQ:IVAL) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Wall Street Legend Issues New NVDA Warning
Chaikin Analytics
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace