Alpha Architect International Quantitative Value ETF (IVAL)
NASDAQ: IVAL · Real-Time Price · USD
30.85
-0.06 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
IVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.01 | 31.01 | 30.85 | 30.85 | 30.85 | -0.19% | 10,857 |
| Dec 4, 2025 | 30.97 | 31.06 | 30.90 | 30.91 | 30.91 | 0.21% | 12,410 |
| Dec 3, 2025 | 30.75 | 30.88 | 30.75 | 30.85 | 30.85 | 0.39% | 7,106 |
| Dec 2, 2025 | 30.72 | 30.74 | 30.63 | 30.73 | 30.73 | -0.34% | 7,365 |
| Dec 1, 2025 | 30.85 | 30.97 | 30.83 | 30.83 | 30.83 | -0.15% | 7,054 |
| Nov 28, 2025 | 30.80 | 30.89 | 30.80 | 30.88 | 30.88 | 0.23% | 2,364 |
| Nov 26, 2025 | 30.63 | 30.81 | 30.60 | 30.81 | 30.81 | 1.35% | 7,457 |
| Nov 25, 2025 | 30.00 | 30.45 | 30.00 | 30.40 | 30.40 | 1.19% | 11,372 |
| Nov 24, 2025 | 29.61 | 30.04 | 29.61 | 30.04 | 30.04 | 0.41% | 7,850 |
| Nov 21, 2025 | 29.75 | 30.00 | 29.71 | 29.92 | 29.92 | 2.13% | 18,275 |
| Nov 20, 2025 | 29.91 | 29.91 | 29.29 | 29.29 | 29.29 | -1.55% | 28,335 |
| Nov 19, 2025 | 29.84 | 29.91 | 29.68 | 29.76 | 29.76 | -0.08% | 10,405 |
| Nov 18, 2025 | 29.65 | 29.84 | 29.63 | 29.78 | 29.78 | -1.14% | 8,830 |
| Nov 17, 2025 | 30.36 | 30.37 | 30.05 | 30.12 | 30.12 | -1.74% | 8,439 |
| Nov 14, 2025 | 30.56 | 30.71 | 30.56 | 30.66 | 30.66 | 0.51% | 89,848 |
| Nov 13, 2025 | 30.74 | 30.77 | 30.47 | 30.50 | 30.50 | -0.58% | 13,953 |
| Nov 12, 2025 | 30.76 | 30.88 | 30.58 | 30.68 | 30.68 | -0.02% | 148,547 |
| Nov 11, 2025 | 30.67 | 30.80 | 30.62 | 30.68 | 30.68 | 0.36% | 7,924 |
| Nov 10, 2025 | 30.41 | 30.59 | 30.39 | 30.57 | 30.57 | 1.01% | 2,355 |
| Nov 7, 2025 | 30.08 | 30.27 | 30.00 | 30.27 | 30.27 | 1.02% | 7,286 |
| Nov 6, 2025 | 30.06 | 30.06 | 29.89 | 29.96 | 29.96 | -0.11% | 7,665 |
| Nov 5, 2025 | 29.96 | 30.03 | 29.90 | 29.99 | 29.99 | 0.32% | 9,969 |
| Nov 4, 2025 | 30.01 | 30.05 | 29.88 | 29.90 | 29.90 | -1.24% | 8,140 |
| Nov 3, 2025 | 30.24 | 30.30 | 30.22 | 30.27 | 30.27 | 0.15% | 8,850 |
| Oct 31, 2025 | 30.22 | 30.29 | 30.12 | 30.22 | 30.22 | -0.60% | 12,548 |
| Oct 30, 2025 | 30.46 | 30.56 | 30.39 | 30.41 | 30.41 | -0.38% | 10,963 |
| Oct 29, 2025 | 30.66 | 30.71 | 30.39 | 30.52 | 30.52 | -0.73% | 13,095 |
| Oct 28, 2025 | 30.72 | 30.85 | 30.72 | 30.75 | 30.75 | -0.50% | 3,949 |
| Oct 27, 2025 | 30.97 | 30.97 | 30.86 | 30.91 | 30.91 | 0.70% | 3,961 |
| Oct 24, 2025 | 30.74 | 30.74 | 30.65 | 30.69 | 30.69 | 0.10% | 5,598 |
| Oct 23, 2025 | 30.44 | 30.72 | 30.44 | 30.66 | 30.66 | 0.54% | 7,485 |
| Oct 22, 2025 | 30.49 | 30.52 | 30.40 | 30.50 | 30.50 | 0.34% | 10,689 |
| Oct 21, 2025 | 30.44 | 30.44 | 30.33 | 30.39 | 30.39 | -0.76% | 4,936 |
| Oct 20, 2025 | 30.62 | 30.68 | 30.59 | 30.63 | 30.63 | 0.56% | 14,909 |
| Oct 17, 2025 | 30.14 | 30.49 | 30.14 | 30.46 | 30.46 | 0.14% | 4,647 |
| Oct 16, 2025 | 30.35 | 30.55 | 30.35 | 30.41 | 30.41 | 0.26% | 5,185 |
| Oct 15, 2025 | 30.08 | 30.39 | 30.08 | 30.33 | 30.33 | 0.67% | 6,290 |
| Oct 14, 2025 | 29.81 | 30.23 | 29.81 | 30.13 | 30.13 | 1.27% | 3,996 |
| Oct 13, 2025 | 29.66 | 29.78 | 29.60 | 29.75 | 29.75 | 0.95% | 7,148 |
| Oct 10, 2025 | 29.99 | 29.99 | 29.39 | 29.47 | 29.47 | -2.74% | 5,619 |
| Oct 9, 2025 | 30.43 | 30.55 | 30.26 | 30.30 | 30.30 | -0.61% | 5,403 |
| Oct 8, 2025 | 30.47 | 30.51 | 30.40 | 30.49 | 30.49 | -0.52% | 6,030 |
| Oct 7, 2025 | 30.92 | 30.92 | 30.55 | 30.65 | 30.65 | -0.28% | 22,167 |
| Oct 6, 2025 | 30.54 | 30.81 | 30.54 | 30.73 | 30.73 | 0.42% | 3,948 |
| Oct 3, 2025 | 30.49 | 30.61 | 30.49 | 30.60 | 30.60 | 0.98% | 5,552 |
| Oct 2, 2025 | 30.22 | 30.36 | 30.19 | 30.31 | 30.31 | 0.21% | 6,468 |
| Oct 1, 2025 | 30.33 | 30.34 | 30.22 | 30.24 | 30.24 | 0.24% | 19,782 |
| Sep 30, 2025 | 30.14 | 30.17 | 30.06 | 30.17 | 30.17 | -0.45% | 17,818 |
| Sep 29, 2025 | 30.36 | 30.37 | 30.24 | 30.31 | 30.31 | -0.28% | 4,523 |
| Sep 26, 2025 | 30.31 | 30.41 | 30.31 | 30.39 | 30.39 | 0.61% | 10,432 |