loading
Overview News Price History Discussions Forecast Dividend History

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

The historical daily chart and data for Alpha Architect U.S. Quantitative Value ETF stock (QVAL), show that the latest closing stock price as of December 24, 2024, is $44.93.
  • Alpha Architect U.S. Quantitative Value ETF all-time high stock price is $47.88, occurred on November 25, 2024.
  • The lowest Alpha Architect U.S. Quantitative Value ETF stock price recorded was $15.40 on March 23, 2020. Since then, Alpha Architect U.S. Quantitative Value ETF's stock price has risen over 191.75% to $44.93 now.
  • The 52-week high stock price for QVAL is $47.88, representing a 6.57% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for QVAL is $39.15, indicating a -12.87% decrease from the current share price, occurred on January 17, 2024.
  • The closing price of Alpha Architect U.S. Quantitative Value ETF (QVAL) stock in the beginning of 2023 was $36.98. The stock closed the year at $32.16, a loss of over -13.02% for the year.
The table below shows more information about QVAL historical price data:
Date High Low High - Low Volume % Change
Dec 24, 2024 $44.84 $44.68 $0.1601 8,363.0 -0.33%
Dec 23, 2024 $44.99 $44.52 $0.4694 14,401.0 +0.31%
Dec 20, 2024 $45.18 $44.11 $1.07 32,548.0 +1.36%
Dec 19, 2024 $44.54 $44.22 $0.32 9,812.0 -0.27%
Dec 18, 2024 $45.78 $44.32 $1.46 27,563.0 -2.29%
Dec 17, 2024 $45.71 $45.30 $0.4094 34,117.0 -0.74%
Dec 16, 2024 $46.30 $45.75 $0.55 12,060.0 -0.39%
Dec 13, 2024 $46.00 $45.90 $0.10 12,253.0 -0.26%
Dec 12, 2024 $46.38 $46.01 $0.3652 12,968.0 -0.63%
Dec 11, 2024 $46.47 $46.24 $0.2319 9,987.0 +0.37%
Dec 10, 2024 $46.54 $46.13 $0.405 9,482.0 -0.92%
Dec 09, 2024 $47.10 $46.60 $0.50 9,027.0 -0.35%
Dec 06, 2024 $47.29 $46.71 $0.5805 12,455.0 -0.64%
Dec 05, 2024 $47.62 $47.07 $0.5549 11,217.0 -1.17%
Dec 04, 2024 $47.67 $47.47 $0.1975 8,613.0 -0.02%
Dec 03, 2024 $47.83 $47.54 $0.29 9,467.0 -0.29%
Dec 02, 2024 $47.80 $47.46 $0.3499 8,378.0 +0.38%
Nov 29, 2024 $47.73 $47.46 $0.2726 10,157.0 +0.62%
Nov 27, 2024 $47.71 $47.26 $0.4542 8,882.0 +0.12%
Nov 26, 2024 $47.61 $47.02 $0.59 10,730.0 -0.86%

Alpha Architect U.S. Quantitative Value ETF Stock (QVAL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Alpha Architect U.S. Quantitative Value ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of QVAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alpha Architect U.S. Quantitative Value ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.

Alpha Architect U.S. Quantitative Value ETF Stock (QVAL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $47.83 $44.11 $3.72 242,711.0 -5.78%
Nov, 2024 $47.88 $44.56 $3.32 281,729.0 +6.73%
Oct, 2024 $46.89 $44.46 $2.43 398,451.0 -3.35%
Sep, 2024 $46.48 $42.13 $4.35 493,197.0 +2.27%
Aug, 2024 $45.38 $41.27 $4.11 390,692.0 -0.39%
Jul, 2024 $45.74 $42.11 $3.63 446,761.0 +5.64%
Jun, 2024 $45.16 $42.56 $2.60 595,491.0 -4.65%
May, 2024 $44.97 $42.35 $2.62 393,828.0 +5.10%
Apr, 2024 $45.18 $42.40 $2.78 517,734.0 -4.81%
Mar, 2024 $45.05 $41.81 $3.24 482,192.0 +7.51%
Feb, 2024 $41.93 $40.04 $1.89 551,037.0 +3.01%
Jan, 2024 $41.18 $39.15 $2.03 673,073.0 +0.22%

Alpha Architect U.S. Quantitative Value ETF Stock (QVAL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $41.06 $37.75 $3.31 501,634.0 +7.34%
Nov, 2023 $38.28 $35.04 $3.24 481,902.0 +6.82%
Oct, 2023 $37.12 $34.73 $2.39 838,986.0 -4.84%
Sep, 2023 $38.19 $36.51 $1.68 782,582.0 -0.05%
Aug, 2023 $37.69 $35.69 $2.00 736,936.0 +0.95%
Jul, 2023 $36.86 $33.46 $3.40 233,927.0 +6.30%
Jun, 2023 $34.83 $31.01 $3.82 523,479.0 +11.72%
May, 2023 $33.36 $30.93 $2.43 458,192.0 -6.77%
Apr, 2023 $34.66 $32.30 $2.36 456,533.0 -1.80%
Mar, 2023 $36.57 $31.36 $5.21 586,572.0 -3.32%
Feb, 2023 $36.42 $34.21 $2.21 499,123.0 -0.82%
Jan, 2023 $35.56 $31.11 $4.45 686,235.0 +9.68%

Alpha Architect U.S. Quantitative Value ETF Stock (QVAL) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $35.81 $31.81 $4.00 844,448.0 -9.42%
Nov, 2022 $36.20 $32.30 $3.91 586,568.0 +5.37%
Oct, 2022 $34.33 $29.87 $4.46 746,123.0 +15.41%
Sep, 2022 $33.51 $27.86 $5.65 782,518.0 -9.82%
Aug, 2022 $35.52 $32.35 $3.17 502,853.0 -3.37%
Jul, 2022 $33.55 $29.13 $4.42 407,656.0 +12.00%
Jun, 2022 $37.14 $29.64 $7.50 962,006.0 -17.05%
May, 2022 $37.61 $32.74 $4.87 500,551.0 +2.97%
Apr, 2022 $38.23 $34.49 $3.74 286,366.0 -4.24%
Mar, 2022 $38.53 $34.52 $4.01 304,716.0 +1.87%
Feb, 2022 $37.12 $33.14 $3.98 349,540.0 +2.40%
Jan, 2022 $37.89 $33.09 $4.80 1,109,350.0 -5.68%

Similar to QVAL

exchange_traded_fund VTV
$171.05
price up icon 0.72%
exchange_traded_fund VUG
$425.09
price up icon 1.08%
exchange_traded_fund IJH
$62.86
price up icon 0.54%
exchange_traded_fund EFA
$75.79
price up icon 0.29%
exchange_traded_fund IWF
$415.57
price up icon 1.01%
exchange_traded_fund QQQ
$528.85
price up icon 1.12%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):