Alpha Architect U.S. Quantitative Value ETF (QVAL)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

42.78

-1.10

(-2.51%)

At close: 04:00PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	43.50	43.57	42.78	42.78	42.78	18,326
Apr 29, 2024	43.83	43.91	43.71	43.88	43.88	16,000
Apr 26, 2024	43.47	43.63	43.27	43.55	43.55	17,800
Apr 25, 2024	42.96	43.44	42.71	43.41	43.41	13,900
Apr 24, 2024	43.29	43.51	43.13	43.33	43.33	23,100
Apr 23, 2024	43.09	43.51	42.90	43.41	43.41	15,600
Apr 22, 2024	42.78	43.25	42.51	43.00	43.00	28,200
Apr 19, 2024	42.40	42.82	42.40	42.74	42.74	81,900
Apr 18, 2024	42.81	43.03	42.41	42.47	42.47	17,500
Apr 17, 2024	43.18	43.22	42.63	42.68	42.68	27,100
Apr 16, 2024	42.91	42.95	42.49	42.88	42.88	42,800
Apr 15, 2024	43.68	43.78	42.96	43.02	43.02	12,500
Apr 12, 2024	43.92	43.92	43.27	43.41	43.41	9,400
Apr 11, 2024	44.14	44.14	43.82	43.98	43.98	13,200
Apr 10, 2024	43.95	44.25	43.81	43.94	43.94	22,700
Apr 09, 2024	44.67	44.67	44.16	44.57	44.57	9,200
Apr 08, 2024	44.64	44.69	44.42	44.43	44.43	10,200
Apr 05, 2024	44.34	44.75	44.34	44.51	44.51	27,400
Apr 04, 2024	45.13	45.18	44.28	44.35	44.35	36,300
Apr 03, 2024	44.53	44.84	44.49	44.81	44.81	29,800
Apr 02, 2024	44.53	44.56	44.15	44.42	44.42	26,200
Apr 01, 2024	44.99	44.99	44.72	44.78	44.78	18,500
Mar 28, 2024	44.78	45.05	44.76	44.94	44.94	46,900
Mar 27, 2024	44.14	44.75	44.14	44.75	44.75	12,300
Mar 26, 2024	44.22	44.22	44.00	44.03	44.03	13,200
Mar 25, 2024	44.12	44.28	44.11	44.15	44.15	11,400
Mar 22, 2024	44.30	44.30	44.02	44.02	44.02	12,300
Mar 21, 2024	43.91	44.21	43.87	44.19	44.19	27,700
Mar 20, 2024	43.23	43.72	43.08	43.68	43.68	13,600
Mar 19, 2024	42.82	43.31	42.82	43.30	43.30	17,300
Mar 18, 2024	42.66	42.93	42.54	42.75	42.75	13,700
Mar 15, 2024	42.56	42.90	42.56	42.82	42.82	31,600
Mar 14, 2024	43.23	43.23	42.45	42.74	42.74	32,600
Mar 13, 2024	42.81	43.29	42.81	43.17	43.17	17,900
Mar 13, 2024	0.139 Dividend
Mar 12, 2024	42.84	42.92	42.49	42.76	42.62	33,100
Mar 11, 2024	42.80	42.80	42.33	42.69	42.55	39,800
Mar 08, 2024	43.03	43.20	42.69	42.80	42.66	15,400
Mar 07, 2024	42.51	43.03	42.51	42.94	42.80	29,800
Mar 06, 2024	42.22	42.37	42.04	42.25	42.11	36,600
Mar 05, 2024	42.13	42.24	41.82	41.93	41.79	23,100
Mar 04, 2024	42.30	42.52	42.01	42.03	41.89	30,700
Mar 01, 2024	41.81	42.20	41.81	42.18	42.04	23,300
Feb 29, 2024	41.76	41.93	41.65	41.80	41.66	89,600
Feb 28, 2024	41.51	41.64	41.41	41.53	41.39	16,800
Feb 27, 2024	41.78	41.92	41.63	41.76	41.62	28,900
Feb 26, 2024	41.55	41.79	41.54	41.61	41.47	6,500
Feb 23, 2024	41.34	41.67	41.29	41.56	41.42	23,500
Feb 22, 2024	41.06	41.39	41.02	41.39	41.26	9,000
Feb 21, 2024	40.81	41.17	40.81	41.10	40.97	11,800
Feb 20, 2024	40.79	40.79	40.56	40.76	40.62	21,600
Feb 16, 2024	41.25	41.38	40.99	41.04	40.90	10,500
Feb 15, 2024	41.15	41.54	41.12	41.51	41.38	9,000
Feb 14, 2024	40.85	41.01	40.54	41.00	40.87	27,100
Feb 13, 2024	40.68	40.79	40.29	40.57	40.44	24,100
Feb 12, 2024	41.04	41.62	41.04	41.45	41.32	16,800
Feb 09, 2024	40.94	41.00	40.70	40.97	40.83	28,300
Feb 08, 2024	40.71	40.99	40.71	40.93	40.80	37,000
Feb 07, 2024	40.53	40.74	40.39	40.64	40.50	22,900
Feb 06, 2024	40.44	40.66	40.31	40.43	40.30	16,300
Feb 05, 2024	40.26	40.57	40.04	40.44	40.31	91,200
Feb 02, 2024	40.47	40.92	40.38	40.73	40.60	42,600
Feb 01, 2024	40.91	40.99	40.50	40.94	40.81	17,600
Jan 31, 2024	41.03	41.18	40.58	40.58	40.45	41,600
Jan 30, 2024	40.84	41.17	40.66	41.11	40.98	17,300
Jan 29, 2024	40.70	40.86	40.52	40.81	40.68	13,200
Jan 26, 2024	40.58	40.74	40.42	40.69	40.56	27,900
Jan 25, 2024	40.24	40.53	40.16	40.53	40.40	21,400
Jan 24, 2024	40.20	40.20	39.77	39.81	39.68	21,800
Jan 23, 2024	40.22	40.27	39.78	39.85	39.72	108,900
Jan 22, 2024	40.08	40.27	40.00	40.06	39.93	37,400
Jan 19, 2024	39.84	40.00	39.55	39.98	39.85	7,600
Jan 18, 2024	39.50	39.77	39.33	39.77	39.64	9,500
Jan 17, 2024	39.22	39.46	39.15	39.30	39.17	26,900
Jan 16, 2024	39.72	39.78	39.40	39.53	39.40	31,000
Jan 12, 2024	40.42	40.42	39.88	39.90	39.77	9,500
Jan 11, 2024	40.01	40.11	39.68	40.11	39.98	21,100
Jan 10, 2024	40.21	40.22	39.93	39.98	39.85	34,900
Jan 09, 2024	40.37	40.37	39.95	40.16	40.03	62,900
Jan 08, 2024	39.99	40.50	39.70	40.50	40.37	31,200
Jan 05, 2024	39.94	40.18	39.82	39.95	39.82	18,000
Jan 04, 2024	39.98	40.20	39.75	39.80	39.67	35,400
Jan 03, 2024	40.18	40.26	39.90	39.90	39.77	61,600
Jan 02, 2024	40.24	40.72	40.24	40.55	40.42	33,900
Dec 29, 2023	40.73	40.73	40.37	40.49	40.36	70,200
Dec 28, 2023	40.86	40.86	40.63	40.66	40.53	43,900
Dec 27, 2023	40.81	40.98	40.76	40.81	40.68	45,300
Dec 26, 2023	40.76	41.00	40.65	40.88	40.74	11,900
Dec 22, 2023	40.60	40.82	40.51	40.59	40.46	18,300
Dec 21, 2023	40.45	40.55	40.24	40.52	40.39	18,600
Dec 20, 2023	40.77	40.99	40.18	40.21	40.08	27,500
Dec 20, 2023	0.19 Dividend
Dec 19, 2023	40.54	41.06	40.54	41.02	40.70	15,100
Dec 18, 2023	40.37	40.43	40.27	40.32	40.00	14,700
Dec 15, 2023	40.53	40.64	40.26	40.33	40.01	20,000
Dec 14, 2023	40.06	40.73	40.06	40.65	40.33	21,900
Dec 13, 2023	38.39	39.27	38.22	39.27	38.96	24,400
Dec 12, 2023	38.42	38.62	38.37	38.42	38.12	23,500
Dec 11, 2023	38.62	38.70	38.54	38.67	38.37	21,300
Dec 08, 2023	38.44	38.66	38.34	38.49	38.19	27,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7259-0.0063(-0.86%)

CRUDE OIL81.55-0.38(-0.46%)

Bitcoin CAD82,901.55-4,061.83(-4.67%)

Alpha Architect U.S. Quantitative Value ETF (QVAL)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7259
-0.0063(-0.86%)

CRUDE OIL
81.55
-0.38(-0.46%)

Bitcoin CAD
82,901.55
-4,061.83(-4.67%)