Free Trial

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

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free QVAL Stock Alerts
$43.55
+0.14 (+0.32%)
(As of 04/26/2024 08:53 PM ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatingsShort InterestSocial Media

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

5 Day
Performance
+0.51%
1 Month
Performance
-3.09%
3 Month
Performance
+6.71%
Year-To-Date
Performance
+7.56%
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 Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

QVAL Stock Chart for Monday, April, 29, 2024

QVAL Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$43.41$43.55
+0.32%		$43.63$43.2717,751 shs$335.77 million
04/25/2024$43.33$43.41
+0.18%		$43.44$42.7113,867 shs$334.69 million
04/24/2024$43.41$43.33
-0.18%		$43.51$43.1323,139 shs$334.07 million
04/23/2024$43.00$43.41
+0.95%		$43.51$42.9015,567 shs$334.69 million
04/22/2024$42.74$43.00
+0.61%		$43.25$42.5128,225 shs$331.53 million
04/19/2024$42.47$42.74
+0.64%		$42.82$42.4081,897 shs$329.53 million
04/18/2024$42.68$42.47
-0.49%		$43.03$42.4117,546 shs$327.44 million
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
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
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
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

Related Companies:
This page (NASDAQ:QVAL) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy