BATS:QVAL
Alpha Architect U.S. Quantitative Value ETF Price (Quote)
$43.56
+0.0700 (+0.161%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 QVAL stock ended at $43.56. This is 0.161% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.460% from a day low at $43.49 to a day high of $43.69. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $34.09 | $34.20 | $33.36 | $33.49 | 14 242 |
| Jun 13, 2023 | $33.89 | $34.23 | $33.89 | $33.90 | 10 692 |
| Jun 12, 2023 | $33.52 | $33.64 | $33.32 | $33.54 | 13 825 |
| Jun 09, 2023 | $33.76 | $33.97 | $33.60 | $33.67 | 19 407 |
| Jun 08, 2023 | $34.05 | $34.08 | $33.65 | $33.76 | 9 312 |
| Jun 07, 2023 | $33.31 | $34.03 | $33.25 | $34.01 | 9 714 |
| Jun 06, 2023 | $32.32 | $33.10 | $32.76 | $33.10 | 11 845 |
| Jun 05, 2023 | $32.76 | $32.64 | $32.29 | $32.32 | 19 640 |
| Jun 02, 2023 | $31.75 | $32.60 | $31.75 | $32.58 | 39 034 |
| Jun 01, 2023 | $31.01 | $31.45 | $31.01 | $31.35 | 237 922 |
| May 31, 2023 | $31.27 | $31.38 | $30.93 | $30.97 | 22 492 |
| May 30, 2023 | $31.77 | $31.77 | $31.37 | $31.58 | 33 105 |
| May 26, 2023 | $31.98 | $32.10 | $31.88 | $31.98 | 8 882 |
| May 25, 2023 | $32.10 | $32.10 | $31.86 | $32.05 | 6 848 |
| May 24, 2023 | $32.68 | $32.56 | $32.27 | $32.43 | 18 297 |
| May 23, 2023 | $32.54 | $32.81 | $32.53 | $32.55 | 21 929 |
| May 22, 2023 | $32.59 | $32.78 | $32.57 | $32.65 | 15 088 |
| May 19, 2023 | $33.03 | $33.03 | $32.32 | $32.51 | 90 995 |
| May 18, 2023 | $32.07 | $32.72 | $32.03 | $32.72 | 6 945 |
| May 17, 2023 | $32.01 | $32.37 | $31.83 | $32.31 | 13 380 |
| May 16, 2023 | $32.37 | $32.37 | $31.87 | $31.87 | 18 393 |
| May 15, 2023 | $32.36 | $32.63 | $32.16 | $32.40 | 9 106 |
| May 12, 2023 | $32.42 | $32.43 | $31.95 | $32.14 | 9 735 |
| May 11, 2023 | $32.20 | $32.28 | $32.02 | $32.18 | 9 770 |
| May 10, 2023 | $32.91 | $32.65 | $32.29 | $32.59 | 20 523 |
