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 |
| Jan 21, 2022 | $34.27 | $34.43 | $33.57 | $33.64 | 34 916 |
| Jan 20, 2022 | $35.65 | $35.97 | $34.32 | $34.40 | 33 500 |
| Jan 19, 2022 | $36.01 | $36.25 | $35.53 | $35.53 | 22 963 |
| Jan 18, 2022 | $36.45 | $36.45 | $35.88 | $35.94 | 11 543 |
| Jan 14, 2022 | $36.57 | $36.84 | $36.23 | $36.71 | 19 773 |
| Jan 13, 2022 | $37.02 | $37.24 | $36.86 | $36.86 | 29 228 |
| Jan 12, 2022 | $36.92 | $37.10 | $36.43 | $36.91 | 11 923 |
| Jan 11, 2022 | $36.15 | $36.66 | $35.91 | $36.66 | 16 599 |
| Jan 10, 2022 | $36.22 | $36.23 | $35.56 | $36.23 | 9 683 |
| Jan 07, 2022 | $37.01 | $37.01 | $36.44 | $36.44 | 24 861 |
| Jan 06, 2022 | $36.92 | $37.16 | $36.45 | $36.88 | 28 723 |
| Jan 05, 2022 | $37.55 | $37.89 | $36.18 | $36.48 | 145 318 |
| Jan 04, 2022 | $37.19 | $37.50 | $37.15 | $37.42 | 17 070 |
| Jan 03, 2022 | $37.31 | $37.70 | $36.93 | $36.98 | 55 275 |
| Dec 31, 2021 | $37.21 | $37.22 | $36.93 | $37.18 | 11 592 |
| Dec 30, 2021 | $37.17 | $37.51 | $37.07 | $37.07 | 17 902 |
| Dec 29, 2021 | $37.34 | $37.51 | $37.25 | $37.44 | 19 038 |
| Dec 28, 2021 | $37.22 | $37.45 | $37.09 | $37.12 | 39 222 |
| Dec 27, 2021 | $36.72 | $37.20 | $36.67 | $37.19 | 87 078 |
| Dec 23, 2021 | $36.30 | $36.61 | $36.30 | $36.50 | 11 084 |
| Dec 22, 2021 | $35.95 | $36.30 | $35.79 | $36.25 | 10 810 |
| Dec 21, 2021 | $35.23 | $35.83 | $35.17 | $35.83 | 7 284 |
| Dec 20, 2021 | $35.34 | $35.34 | $34.49 | $34.90 | 30 626 |
| Dec 17, 2021 | $36.01 | $36.38 | $35.66 | $35.91 | 29 280 |
| Dec 16, 2021 | $36.62 | $36.84 | $36.19 | $36.19 | 9 068 |
