Free Trial
→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad) Free QVAL Stock Alerts

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

$44.76
+0.72 (+1.63%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatingsShort InterestTrends

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

5 Day
Performance
+2.26%
1 Month
Performance
+4.29%
3 Month
Performance
+2.78%
6 Month
Performance
+10.00%
Year-To-Date
Performance
+10.55%
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 Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

QVAL Stock Chart for Friday, July, 26, 2024

QVAL Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$44.04$44.76
+1.63%		$44.89$44.2518,763 shs$357.19 million
07/25/2024$43.49$44.04
+1.26%		$44.53$43.5418,663 shs$351.44 million
07/24/2024$43.79$43.49
-0.69%		$43.91$43.4820,157 shs$347.05 million
07/23/2024$44.19$43.79
-0.91%		$43.94$43.7412,516 shs$351.63 million
07/22/2024$43.77$44.19
+0.96%		$44.24$43.3710,664 shs$354.85 million
07/19/2024$44.14$43.77
-0.84%		$43.85$43.749,513 shs$351.47 million
07/18/2024$44.52$44.14
-0.86%		$44.95$44.089,414 shs$352.68 million
07/17/2024$44.84$44.52
-0.71%		$44.98$44.4921,990 shs$355.73 million
07/16/2024$43.63$44.84
+2.77%		$44.85$43.7877,087 shs$358.27 million
07/15/2024$43.49$43.63
+0.33%		$43.95$43.4322,937 shs$348.60 million
07/12/2024$43.22$43.49
+0.62%		$43.68$43.3620,306 shs$347.49 million
07/11/2024$42.45$43.22
+1.81%		$43.26$42.6914,867 shs$345.33 million
07/10/2024$42.12$42.45
+0.78%		$42.45$42.2016,351 shs$339.18 million
07/09/2024$42.37$42.12
-0.59%		$42.56$42.1122,165 shs$336.54 million
07/08/2024$42.26$42.37
+0.26%		$42.63$42.2625,642 shs$338.54 million
07/05/2024$42.93$42.26
-1.57%		$42.82$42.1512,141 shs$337.66 million
07/04/2024$42.93$42.93
+0.01%		$43.10$42.8916,002 shs$336.16 million
07/03/2024$42.75$42.93
+0.42%		$43.10$42.8916,002 shs$336.14 million
07/02/2024$42.70$42.75
+0.12%		$42.80$42.6325,354 shs$334.73 million
07/01/2024$42.87$42.70
-0.40%		$43.15$42.6321,883 shs$334.34 million
06/28/2024$42.76$42.87
+0.26%		$42.97$42.6528,242 shs$335.67 million
06/27/2024$42.92$42.76
-0.37%		$43.01$42.5633,762 shs$334.81 million
06/26/2024$43.20$42.92
-0.65%		$43.00$42.838,387 shs$336.06 million
06/25/2024$43.63$43.20
-0.99%		$43.42$43.0413,419 shs$338.26 million
06/24/2024$43.17$43.63
+1.06%		$43.77$43.2422,238 shs$341.62 million
06/21/2024$43.11$43.17
+0.14%		$43.20$42.9328,723 shs$338.02 million
06/20/2024$43.36$43.11
-0.58%		$43.31$43.0925,436 shs$337.55 million
06/19/2024$43.36$43.36
+0.00%		$43.51$43.3626,640 shs$339.51 million
06/18/2024$43.37$43.36
-0.02%		$43.51$43.3626,640 shs$339.51 million
06/17/2024$43.01$43.37
+0.84%		$43.39$42.8237,609 shs$339.59 million
06/14/2024$43.78$43.01
-1.75%		$43.39$42.84154,759 shs$336.77 million
06/13/2024$44.05$43.78
-0.62%		$43.96$43.4338,568 shs$342.77 million
06/12/2024$43.80$44.05
+0.57%		$44.66$43.9529,473 shs$344.91 million
06/11/2024$44.04$43.80
-0.54%		$43.82$43.3726,257 shs$342.95 million
06/10/2024$43.82$44.04
+0.51%		$44.07$43.5815,408 shs$344.83 million
06/07/2024$44.05$43.82
-0.52%		$43.99$43.6613,893 shs$343.11 million
06/06/2024$44.11$44.05
-0.14%		$44.13$43.9910,246 shs$344.91 million
06/05/2024$43.74$44.11
+0.85%		$44.13$43.6715,717 shs$345.38 million
06/04/2024$44.40$43.74
-1.49%		$44.10$43.7115,492 shs$342.48 million
06/03/2024$44.96$44.40
-1.25%		$45.16$44.1451,222 shs$347.65 million
J.P. Morgan’s DIRE Warning (Ad)

When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal warns, "America's bonds are getting harder to sell."

Click here to see why Wall Street is in PANIC mode >>>
05/31/2024$44.21$44.96
+1.70%		$44.97$44.1910,065 shs$352.04 million
05/30/2024$43.69$44.21
+1.18%		$44.35$44.028,381 shs$346.14 million
05/29/2024$44.04$43.69
-0.79%		$43.78$43.609,758 shs$342.09 million
05/28/2024$44.07$44.04
-0.07%		$44.28$43.9214,483 shs$344.83 million
05/27/2024$44.07$44.07$44.13$43.984,300 shs$345.07 million
05/24/2024$43.70$44.07
+0.85%		$44.13$43.984,384 shs$345.07 million
05/23/2024$44.10$43.70
-0.91%		$44.26$43.6623,014 shs$342.17 million
05/22/2024$44.47$44.10
-0.84%		$44.35$43.9618,273 shs$345.30 million
05/21/2024$44.44$44.47
+0.07%		$44.57$44.3611,640 shs$348.22 million
05/20/2024$44.42$44.44
+0.05%		$44.53$44.3110,460 shs$347.97 million
05/17/2024$44.20$44.42
+0.50%		$44.42$44.1933,694 shs$347.81 million
05/16/2024$44.60$44.20
-0.90%		$44.43$44.189,771 shs$346.09 million
05/15/2024$44.24$44.60
+0.81%		$44.60$44.285,263 shs$349.22 million
05/14/2024$43.97$44.24
+0.61%		$44.34$44.1319,583 shs$346.40 million
05/13/2024$43.87$43.97
+0.23%		$44.15$43.9141,799 shs$344.73 million
05/10/2024$44.00$43.87
-0.30%		$44.25$43.7413,249 shs$343.50 million
05/09/2024$43.47$44.00
+1.22%		$44.01$43.5623,597 shs$344.52 million
05/08/2024$43.56$43.47
-0.21%		$43.52$43.2928,712 shs$340.37 million
05/07/2024$43.49$43.56
+0.16%		$43.78$43.4924,051 shs$341.08 million
05/06/2024$43.16$43.49
+0.76%		$43.58$43.4115,617 shs$340.53 million
05/03/2024$42.81$43.16
+0.82%		$43.45$43.0014,421 shs$337.94 million
05/02/2024$42.47$42.81
+0.80%		$42.88$42.3634,844 shs$335.20 million
05/01/2024$42.78$42.47
-0.72%		$43.12$42.3518,769 shs$332.54 million
04/30/2024$43.88$42.78
-2.51%		$43.57$42.7818,336 shs$334.97 million
04/29/2024$43.55$43.88
+0.76%		$43.91$43.7115,971 shs$343.58 million
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

Related Companies:
This page (NASDAQ:QVAL) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored