Alpha Architect US Quantitative Value ETF (QVAL)

QVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	44.62	44.62	43.94	44.37	44.37	3.98%	17,322
May 9, 2025	42.83	42.90	42.54	42.67	42.67	-0.25%	20,968
May 8, 2025	42.53	43.06	42.53	42.78	42.78	1.81%	23,182
May 7, 2025	42.06	42.18	41.85	42.02	42.02	0.38%	17,411
May 6, 2025	41.75	42.04	41.66	41.86	41.86	-0.05%	26,500
May 5, 2025	41.84	42.14	41.72	41.88	41.88	-0.33%	21,676
May 2, 2025	41.76	42.03	41.63	42.02	42.02	2.20%	16,908
May 1, 2025	41.08	41.62	41.08	41.12	41.12	0.19%	115,804
Apr 30, 2025	40.60	41.04	40.18	41.04	41.04	-0.29%	14,600
Apr 29, 2025	40.87	41.35	40.87	41.16	41.16	0.46%	19,261
Apr 28, 2025	41.06	41.22	40.64	40.97	40.97	0.10%	12,656
Apr 25, 2025	40.64	40.93	40.61	40.93	40.93	-	31,993
Apr 24, 2025	40.61	40.93	40.49	40.93	40.93	2.58%	15,364
Apr 23, 2025	40.59	41.08	39.89	39.90	39.90	0.25%	15,650
Apr 22, 2025	39.42	40.00	39.37	39.80	39.80	2.29%	25,772
Apr 21, 2025	39.46	39.46	38.47	38.91	38.91	-1.94%	19,560
Apr 17, 2025	39.66	39.86	39.46	39.68	39.68	0.74%	20,707
Apr 16, 2025	39.79	39.93	39.06	39.39	39.39	-0.83%	21,443
Apr 15, 2025	40.09	40.30	39.61	39.72	39.72	-0.95%	23,130
Apr 14, 2025	40.19	40.22	39.66	40.10	40.10	1.29%	19,212
Apr 11, 2025	38.87	39.70	38.51	39.59	39.59	1.07%	15,962
Apr 10, 2025	39.65	39.65	38.26	39.17	39.17	-3.83%	29,804
Apr 9, 2025	37.06	40.73	36.89	40.73	40.73	9.25%	42,141
Apr 8, 2025	39.58	39.58	36.77	37.28	37.28	-2.94%	74,299
Apr 7, 2025	37.48	39.79	36.83	38.41	38.41	-1.23%	55,773
Apr 4, 2025	39.45	39.80	38.36	38.89	38.89	-4.09%	126,453
Apr 3, 2025	41.63	41.70	40.52	40.55	40.55	-7.12%	109,354
Apr 2, 2025	42.55	43.68	42.55	43.66	43.66	1.63%	14,366
Apr 1, 2025	42.67	42.96	42.62	42.96	42.96	0.73%	15,150
Mar 31, 2025	42.05	42.75	41.78	42.65	42.65	0.45%	21,310
Mar 28, 2025	43.17	43.28	42.40	42.46	42.46	-1.69%	22,082
Mar 27, 2025	43.32	43.50	43.03	43.19	43.19	-0.74%	11,220
Mar 26, 2025	43.59	43.70	43.35	43.51	43.51	-0.02%	6,645
Mar 25, 2025	43.57	43.72	43.33	43.52	43.52	-0.07%	14,566
Mar 24, 2025	43.12	43.63	43.12	43.55	43.55	1.94%	17,864
Mar 21, 2025	42.64	42.77	42.38	42.72	42.72	-0.88%	10,353
Mar 20, 2025	43.37	43.47	43.04	43.10	43.10	-0.53%	12,554
Mar 19, 2025	42.92	43.50	42.91	43.33	43.33	1.03%	22,608
Mar 18, 2025	43.06	43.06	42.69	42.89	42.89	-0.19%	30,292
Mar 17, 2025	42.23	43.19	42.23	42.97	42.97	1.73%	23,236
Mar 14, 2025	41.84	42.24	41.76	42.24	42.24	1.90%	52,653
Mar 13, 2025	41.93	41.94	41.23	41.45	41.45	-1.35%	11,433
Mar 12, 2025	42.75	42.75	41.82	42.02	41.92	-1.20%	22,132
Mar 11, 2025	43.24	43.24	42.27	42.53	42.43	-1.55%	21,053
Mar 10, 2025	43.43	43.87	43.11	43.20	43.10	-1.62%	19,684
Mar 7, 2025	43.15	43.98	43.10	43.91	43.81	2.05%	27,529
Mar 6, 2025	42.75	43.11	42.63	43.03	42.93	-0.16%	29,655
Mar 5, 2025	42.71	43.16	42.40	43.10	43.00	1.13%	49,122
Mar 4, 2025	42.93	43.11	42.54	42.62	42.52	-1.59%	37,858
Mar 3, 2025	44.37	44.41	43.10	43.31	43.21	-2.04%	29,796

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.