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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $43.91 | $44.21 | $43.87 | $44.19 | 27 865 |
| Mar 20, 2024 | $43.23 | $43.72 | $43.09 | $43.68 | 13 350 |
| Mar 19, 2024 | $42.82 | $43.30 | $42.82 | $43.30 | 17 259 |
| Mar 18, 2024 | $42.66 | $42.93 | $42.54 | $42.75 | 13 665 |
| Mar 15, 2024 | $42.56 | $42.90 | $42.56 | $42.82 | 31 579 |
| Mar 14, 2024 | $43.23 | $43.23 | $42.45 | $42.74 | 28 279 |
| Mar 13, 2024 | $42.81 | $43.29 | $42.81 | $43.17 | 17 934 |
| Mar 12, 2024 | $42.84 | $42.92 | $42.49 | $42.76 | 33 069 |
| Mar 11, 2024 | $42.80 | $42.80 | $42.33 | $42.69 | 39 766 |
| Mar 08, 2024 | $43.03 | $43.20 | $42.69 | $42.80 | 15 392 |
| Mar 07, 2024 | $42.51 | $43.03 | $42.51 | $42.94 | 29 775 |
| Mar 06, 2024 | $42.22 | $42.37 | $42.04 | $42.25 | 36 559 |
| Mar 05, 2024 | $42.13 | $42.24 | $41.82 | $41.93 | 23 057 |
| Mar 04, 2024 | $42.30 | $42.52 | $42.02 | $42.03 | 30 627 |
| Mar 01, 2024 | $41.81 | $42.20 | $41.81 | $42.18 | 19 840 |
| Feb 29, 2024 | $41.76 | $41.93 | $41.65 | $41.80 | 89 548 |
| Feb 28, 2024 | $41.51 | $41.64 | $41.41 | $41.53 | 16 755 |
| Feb 27, 2024 | $41.78 | $41.92 | $41.63 | $41.80 | 28 805 |
