Get the Stockscreener App
44.20
0.90%
-0.4019
After Hours:
44.22
0.0219
+0.05%
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 May 16, 2024, is $44.20.
- Alpha Architect U.S. Quantitative Value ETF all-time high stock price is $45.18, occurred on April 04, 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 187.00% to $44.20 now.
- The 52-week high stock price for QVAL is $45.18, representing a 2.22% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for QVAL is $30.93, indicating a -30.02% decrease from the current share price, occurred on May 31, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $44.43 | $44.18 | $0.2486 | 9,771.0 | -0.90% |
| May 15, 2024 | $44.60 | $44.28 | $0.315 | 5,263.0 | +0.81% |
| May 14, 2024 | $44.34 | $44.13 | $0.21 | 19,583.0 | +0.62% |
| May 13, 2024 | $44.15 | $43.91 | $0.242 | 41,799.0 | +0.22% |
| May 10, 2024 | $44.25 | $43.74 | $0.5134 | 13,249.0 | -0.30% |
| May 09, 2024 | $44.01 | $43.56 | $0.4537 | 23,597.0 | +1.22% |
| May 08, 2024 | $43.52 | $43.30 | $0.225 | 28,712.0 | -0.21% |
| May 07, 2024 | $43.78 | $43.49 | $0.29 | 24,051.0 | +0.16% |
| May 06, 2024 | $43.58 | $43.41 | $0.17 | 15,617.0 | +0.76% |
| May 03, 2024 | $43.45 | $43.00 | $0.4528 | 14,421.0 | +0.82% |
| May 02, 2024 | $42.88 | $42.36 | $0.52 | 34,844.0 | +0.80% |
| May 01, 2024 | $43.12 | $42.35 | $0.7664 | 18,769.0 | -0.72% |
| Apr 30, 2024 | $43.57 | $42.78 | $0.79 | 18,336.0 | -2.51% |
| Apr 29, 2024 | $43.91 | $43.71 | $0.1982 | 15,971.0 | +0.76% |
| Apr 26, 2024 | $43.63 | $43.27 | $0.3599 | 17,751.0 | +0.33% |
| Apr 25, 2024 | $43.44 | $42.71 | $0.7298 | 13,867.0 | +0.18% |
| Apr 24, 2024 | $43.51 | $43.13 | $0.3834 | 23,139.0 | -0.18% |
| Apr 23, 2024 | $43.51 | $42.90 | $0.605 | 15,567.0 | +0.95% |
| Apr 22, 2024 | $43.25 | $42.51 | $0.7443 | 28,225.0 | +0.61% |
| Apr 19, 2024 | $42.82 | $42.40 | $0.4192 | 81,897.0 | +0.64% |
| Apr 18, 2024 | $43.03 | $42.41 | $0.6198 | 17,546.0 | -0.49% |
| Apr 17, 2024 | $43.22 | $42.63 | $0.5869 | 27,138.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $44.60 | $42.35 | $2.25 | 259,447.0 | +3.31% |
| 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% |
0.09%
Cap:
|
Volume (24h):