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 November 22, 2024, is $46.73.
  • Alpha Architect U.S. Quantitative Value ETF all-time high stock price is $46.89, occurred on October 16, 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 203.44% to $46.73 now.
  • The 52-week high stock price for QVAL is $46.89, representing a 0.34% increase from the current share price, occurred on October 16, 2024.
  • The 52-week low stock price for QVAL is $37.34, indicating a -20.09% decrease from the current share price, occurred on November 28, 2023.
  • 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
Nov 22, 2024 $46.81 $46.12 $0.69 15,433.0 +1.28%
Nov 21, 2024 $46.23 $45.48 $0.75 17,489.0 +1.38%
Nov 20, 2024 $45.53 $45.17 $0.3563 21,010.0 +0.29%
Nov 19, 2024 $45.44 $45.04 $0.3999 9,778.0 -0.52%
Nov 18, 2024 $45.76 $45.56 $0.1955 16,982.0 +0.26%
Nov 15, 2024 $46.06 $45.49 $0.569 5,350.0 -1.41%
Nov 14, 2024 $46.41 $46.06 $0.3481 16,741.0 +0.29%
Nov 13, 2024 $46.32 $46.02 $0.3032 10,273.0 -0.31%
Nov 12, 2024 $46.69 $46.02 $0.6675 10,960.0 -1.06%
Nov 11, 2024 $46.84 $46.57 $0.2682 15,527.0 +0.61%
Nov 08, 2024 $46.53 $46.30 $0.2358 6,873.0 -0.59%
Nov 07, 2024 $46.80 $46.42 $0.38 13,655.0 +0.51%
Nov 06, 2024 $46.53 $45.79 $0.7425 34,021.0 +2.18%
Nov 05, 2024 $45.42 $44.87 $0.55 11,830.0 +1.29%
Nov 04, 2024 $45.21 $44.70 $0.5098 26,483.0 +0.56%
Nov 01, 2024 $44.84 $44.56 $0.2734 7,344.0 +0.00%
Oct 31, 2024 $44.84 $44.46 $0.382 18,037.0 -0.38%
Oct 30, 2024 $45.11 $44.66 $0.4537 11,673.0 +0.16%
Oct 29, 2024 $44.84 $44.57 $0.27 12,537.0 -0.93%
Oct 28, 2024 $45.24 $45.03 $0.213 6,053.0 +0.40%
Oct 25, 2024 $45.51 $44.91 $0.6028 16,039.0 -0.27%
Oct 24, 2024 $45.23 $44.90 $0.33 17,291.0 +0.24%

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
Nov, 2024 $46.84 $44.56 $2.28 255,182.0 +4.80%
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
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):