BATS:QVAL
Alpha Architect U.S. Quantitative Value ETF Price (Quote)
$43.55
+0.141 (+0.325%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.40 | $45.18 | Friday, 26th Apr 2024 QVAL stock ended at $43.55. This is 0.325% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.646% from a day low at $43.35 to a day high of $43.63. |
| 90 days | $40.04 | $45.18 | |
| 52 weeks | $30.93 | $45.18 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $43.47 | $43.63 | $43.35 | $43.55 | 17 455 |
| Apr 25, 2024 | $42.96 | $43.44 | $42.71 | $43.41 | 13 864 |
| Apr 24, 2024 | $43.29 | $43.51 | $43.13 | $43.33 | 23 235 |
| Apr 23, 2024 | $43.09 | $43.51 | $42.90 | $43.41 | 15 567 |
| Apr 22, 2024 | $42.78 | $43.25 | $42.51 | $43.00 | 28 223 |
| Apr 19, 2024 | $42.40 | $42.82 | $42.40 | $42.74 | 81 896 |
| Apr 18, 2024 | $42.81 | $43.03 | $42.41 | $42.47 | 17 522 |
| Apr 17, 2024 | $43.18 | $43.22 | $42.63 | $42.68 | 27 138 |
| Apr 16, 2024 | $42.91 | $42.95 | $42.49 | $42.88 | 42 805 |
| Apr 15, 2024 | $43.68 | $43.78 | $42.96 | $43.02 | 12 490 |
| Apr 12, 2024 | $43.92 | $43.92 | $43.27 | $43.41 | 9 279 |
| Apr 11, 2024 | $44.14 | $44.14 | $43.82 | $43.98 | 13 237 |
| Apr 10, 2024 | $43.95 | $44.25 | $43.81 | $43.95 | 22 847 |
| Apr 09, 2024 | $44.67 | $44.67 | $44.16 | $44.57 | 9 200 |
| Apr 08, 2024 | $44.64 | $44.69 | $44.42 | $44.43 | 10 240 |
| Apr 05, 2024 | $44.34 | $44.75 | $44.34 | $44.51 | 27 371 |
| Apr 04, 2024 | $45.13 | $45.18 | $44.29 | $44.35 | 36 360 |
| Apr 03, 2024 | $44.53 | $44.84 | $44.49 | $44.81 | 29 636 |
| Apr 02, 2024 | $44.53 | $44.56 | $44.15 | $44.42 | 26 121 |
| Apr 01, 2024 | $44.99 | $44.99 | $44.72 | $44.78 | 18 466 |
| Mar 28, 2024 | $44.78 | $45.05 | $44.76 | $44.94 | 46 519 |
| Mar 27, 2024 | $44.14 | $44.75 | $44.14 | $44.75 | 12 258 |
| Mar 26, 2024 | $44.22 | $44.23 | $44.03 | $44.03 | 13 123 |
| Mar 25, 2024 | $44.12 | $44.28 | $44.12 | $44.15 | 11 345 |
| Mar 22, 2024 | $44.30 | $44.30 | $44.02 | $44.02 | 12 257 |
