QQQ   425.15 (-0.16%)
AAPL   166.99 (-0.60%)
MSFT   408.17 (-0.89%)
META   506.84 (+2.56%)
GOOGL   156.21 (+0.48%)
AMZN   180.66 (-0.34%)
TSLA   150.39 (-3.26%)
NVDA   851.53 (+1.33%)
AMD   155.28 (+0.82%)
NIO   4.04 (+3.32%)
BABA   69.04 (+0.32%)
T   16.21 (+0.56%)
F   12.05 (+0.08%)
MU   112.80 (-3.03%)
GE   155.60 (-0.04%)
CGC   7.92 (+22.03%)
DIS   113.31 (+0.33%)
AMC   2.92 (-2.01%)
PFE   25.30 (-0.47%)
PYPL   62.48 (-1.23%)
XOM   118.64 (+0.01%)
QQQ   425.15 (-0.16%)
AAPL   166.99 (-0.60%)
MSFT   408.17 (-0.89%)
META   506.84 (+2.56%)
GOOGL   156.21 (+0.48%)
AMZN   180.66 (-0.34%)
TSLA   150.39 (-3.26%)
NVDA   851.53 (+1.33%)
AMD   155.28 (+0.82%)
NIO   4.04 (+3.32%)
BABA   69.04 (+0.32%)
T   16.21 (+0.56%)
F   12.05 (+0.08%)
MU   112.80 (-3.03%)
GE   155.60 (-0.04%)
CGC   7.92 (+22.03%)
DIS   113.31 (+0.33%)
AMC   2.92 (-2.01%)
PFE   25.30 (-0.47%)
PYPL   62.48 (-1.23%)
XOM   118.64 (+0.01%)
QQQ   425.15 (-0.16%)
AAPL   166.99 (-0.60%)
MSFT   408.17 (-0.89%)
META   506.84 (+2.56%)
GOOGL   156.21 (+0.48%)
AMZN   180.66 (-0.34%)
TSLA   150.39 (-3.26%)
NVDA   851.53 (+1.33%)
AMD   155.28 (+0.82%)
NIO   4.04 (+3.32%)
BABA   69.04 (+0.32%)
T   16.21 (+0.56%)
F   12.05 (+0.08%)
MU   112.80 (-3.03%)
GE   155.60 (-0.04%)
CGC   7.92 (+22.03%)
DIS   113.31 (+0.33%)
AMC   2.92 (-2.01%)
PFE   25.30 (-0.47%)
PYPL   62.48 (-1.23%)
XOM   118.64 (+0.01%)
QQQ   425.15 (-0.16%)
AAPL   166.99 (-0.60%)
MSFT   408.17 (-0.89%)
META   506.84 (+2.56%)
GOOGL   156.21 (+0.48%)
AMZN   180.66 (-0.34%)
TSLA   150.39 (-3.26%)
NVDA   851.53 (+1.33%)
AMD   155.28 (+0.82%)
NIO   4.04 (+3.32%)
BABA   69.04 (+0.32%)
T   16.21 (+0.56%)
F   12.05 (+0.08%)
MU   112.80 (-3.03%)
GE   155.60 (-0.04%)
CGC   7.92 (+22.03%)
DIS   113.31 (+0.33%)
AMC   2.92 (-2.01%)
PFE   25.30 (-0.47%)
PYPL   62.48 (-1.23%)
XOM   118.64 (+0.01%)

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

$42.86
+0.18 (+0.42%)
(As of 12:36 PM ET)

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

5 Day
Performance
-1.27%
1 Month
Performance
+0.26%
3 Month
Performance
+7.77%
Year-To-Date
Performance
+5.85%
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

QVAL Stock Chart for Thursday, April, 18, 2024

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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/17/2024$42.88$42.68
-0.47%
$43.22$42.6327,138 shs$329.06 million
04/16/2024$43.02$42.88
-0.33%
$42.95$42.4942,810 shs$330.61 million
04/15/2024$43.41$43.02
-0.90%
$43.78$42.9612,505 shs$331.68 million
04/12/2024$43.98$43.41
-1.30%
$43.92$43.279,424 shs$332.09 million
04/11/2024$43.94$43.98
+0.09%
$44.14$43.8213,242 shs$336.45 million
04/10/2024$44.57$43.94
-1.41%
$44.25$43.8122,724 shs$335.70 million
04/09/2024$44.43$44.57
+0.32%
$44.67$44.169,201 shs$340.52 million
04/08/2024$44.51$44.43
-0.18%
$44.69$44.4210,240 shs$339.45 million
04/05/2024$44.35$44.51
+0.36%
$44.75$44.3427,372 shs$327.59 million
04/04/2024$44.81$44.35
-1.03%
$45.18$44.2936,264 shs$326.42 million
04/03/2024$44.42$44.81
+0.88%
$44.84$44.4929,831 shs$329.80 million
04/02/2024$44.78$44.42
-0.80%
$44.56$44.1526,187 shs$326.93 million
04/01/2024$44.94$44.78
-0.36%
$44.99$44.7218,497 shs$329.58 million
03/29/2024$44.94$44.94$45.05$44.7646,932 shs$330.76 million
03/28/2024$44.75$44.94
+0.42%
$45.05$44.7646,931 shs$330.76 million
03/27/2024$44.03$44.75
+1.64%
$44.75$44.1412,321 shs$329.36 million
03/26/2024$44.15$44.03
-0.27%
$44.23$44.0013,190 shs$324.06 million
03/25/2024$44.02$44.15
+0.30%
$44.28$44.1111,389 shs$324.94 million
03/22/2024$44.19$44.02
-0.38%
$44.30$44.0212,320 shs$323.99 million
03/21/2024$43.68$44.19
+1.17%
$44.21$43.8727,701 shs$325.24 million
03/20/2024$43.30$43.68
+0.88%
$43.72$43.0813,649 shs$321.49 million
03/19/2024$42.75$43.30
+1.29%
$43.31$42.8217,259 shs$318.69 million
03/18/2024$42.82$42.75
-0.16%
$42.99$42.5413,670 shs$314.64 million
03/15/2024$42.74$42.82
+0.19%
$42.90$42.5631,579 shs$315.16 million
03/14/2024$43.17$42.74
-0.99%
$43.23$42.4532,599 shs$314.57 million
03/13/2024$42.76$43.17
+0.95%
$43.29$42.8117,934 shs$317.71 million
03/12/2024$42.69$42.76
+0.16%
$42.92$42.4933,090 shs$314.71 million
03/11/2024$42.80$42.69
-0.26%
$42.80$42.3339,770 shs$314.20 million
03/08/2024$42.94$42.80
-0.33%
$43.20$42.6915,398 shs$315.01 million
03/07/2024$42.25$42.94
+1.63%
$43.03$42.5129,775 shs$316.04 million
03/06/2024$41.93$42.25
+0.76%
$42.37$42.0436,573 shs$310.96 million
03/05/2024$42.03$41.93
-0.24%
$42.24$41.8223,092 shs$308.61 million
03/04/2024$42.18$42.03
-0.36%
$42.52$42.0230,667 shs$309.34 million
03/01/2024$41.80$42.18
+0.91%
$42.20$41.8123,285 shs$310.45 million
02/29/2024$41.53$41.80
+0.65%
$41.93$41.6589,606 shs$307.65 million
02/28/2024$41.76$41.53
-0.55%
$41.64$41.4116,757 shs$305.66 million
02/27/2024$41.61$41.76
+0.36%
$41.92$41.6328,850 shs$307.35 million
02/26/2024$41.56$41.61
+0.12%
$41.79$41.556,453 shs$306.25 million
02/23/2024$41.39$41.56
+0.41%
$41.67$41.2923,490 shs$305.88 million
02/22/2024$41.10$41.39
+0.71%
$41.39$41.028,982 shs$304.63 million
This company has increased its dividend every year for 54 years (Ad)

There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.

Click here to get them (for Free).
02/21/2024$40.75$41.10
+0.85%
$41.17$40.8111,836 shs$302.50 million
02/20/2024$41.04$40.75
-0.70%
$40.79$40.5621,641 shs$299.96 million
02/19/2024$41.04$41.04
+0.01%
$41.39$40.9910,500 shs$302.05 million
02/16/2024$41.51$41.04
-1.14%
$41.39$40.9910,517 shs$302.03 million
02/15/2024$41.00$41.51
+1.24%
$41.54$41.129,012 shs$305.51 million
02/14/2024$40.57$41.00
+1.06%
$41.01$40.5427,058 shs$301.76 million
02/13/2024$41.45$40.57
-2.12%
$40.79$40.2924,086 shs$298.60 million
02/12/2024$40.97$41.45
+1.18%
$41.62$41.0416,797 shs$305.07 million
02/09/2024$40.93$40.97
+0.10%
$41.00$40.7028,342 shs$301.54 million
02/08/2024$40.64$40.93
+0.71%
$40.99$40.7137,049 shs$301.25 million
02/07/2024$40.43$40.64
+0.52%
$40.74$40.3922,860 shs$299.11 million
02/06/2024$40.44$40.43
-0.02%
$40.66$40.3016,312 shs$297.57 million
02/05/2024$40.73$40.44
-0.71%
$40.57$40.0491,160 shs$297.64 million
02/02/2024$40.94$40.73
-0.51%
$40.92$40.3842,601 shs$296.51 million
02/01/2024$40.58$40.94
+0.89%
$40.99$40.5017,629 shs$298.04 million
01/31/2024$41.11$40.58
-1.29%
$41.18$40.5841,571 shs$295.42 million
01/30/2024$40.81$41.11
+0.74%
$41.17$40.6617,345 shs$299.28 million
01/29/2024$40.69$40.81
+0.29%
$40.86$40.5213,171 shs$297.10 million
01/26/2024$40.53$40.69
+0.39%
$40.74$40.4227,947 shs$296.22 million
01/25/2024$39.81$40.53
+1.81%
$40.53$40.1621,398 shs$295.06 million
01/24/2024$39.85$39.81
-0.10%
$40.20$39.7721,803 shs$289.82 million
01/23/2024$40.06$39.85
-0.52%
$40.27$39.78108,897 shs$290.11 million
01/22/2024$39.98$40.06
+0.19%
$40.27$40.0037,403 shs$291.64 million
01/19/2024$39.77$39.98
+0.53%
$40.00$39.557,570 shs$291.05 million
01/18/2024$39.30$39.77
+1.20%
$39.77$39.339,512 shs$289.53 million
01/17/2024$39.53$39.30
-0.58%
$39.46$39.1526,862 shs$285.32 million

This page (NASDAQ:QVAL) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners