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 |
| Feb 26, 2024 | $41.55 | $41.79 | $41.55 | $41.61 | 6 366 |
| Feb 23, 2024 | $41.34 | $41.67 | $41.29 | $41.56 | 23 374 |
| Feb 22, 2024 | $41.06 | $41.39 | $41.02 | $41.39 | 8 884 |
| Feb 21, 2024 | $40.81 | $41.17 | $40.81 | $41.09 | 11 831 |
| Feb 20, 2024 | $40.79 | $40.79 | $40.56 | $40.75 | 21 641 |
| Feb 16, 2024 | $41.25 | $41.39 | $40.99 | $41.04 | 10 517 |
| Feb 15, 2024 | $41.15 | $41.51 | $41.12 | $41.51 | 8 852 |
| Feb 14, 2024 | $40.85 | $41.02 | $40.54 | $41.00 | 26 970 |
| Feb 13, 2024 | $40.68 | $40.79 | $40.29 | $40.57 | 24 075 |
| Feb 12, 2024 | $41.04 | $41.62 | $41.04 | $41.45 | 16 775 |
| Feb 09, 2024 | $40.94 | $41.00 | $40.70 | $40.97 | 28 254 |
| Feb 08, 2024 | $40.71 | $40.98 | $40.71 | $40.93 | 37 044 |
| Feb 07, 2024 | $40.53 | $40.74 | $40.39 | $40.64 | 22 835 |
| Feb 06, 2024 | $40.44 | $40.66 | $40.30 | $40.43 | 16 293 |
| Feb 05, 2024 | $40.26 | $40.57 | $40.04 | $40.44 | 91 160 |
| Feb 02, 2024 | $40.47 | $40.92 | $40.38 | $40.73 | 42 558 |
| Feb 01, 2024 | $40.91 | $40.99 | $40.50 | $40.94 | 17 619 |
| Jan 31, 2024 | $41.03 | $41.18 | $40.58 | $40.58 | 41 567 |
| Jan 30, 2024 | $40.84 | $41.17 | $40.66 | $41.11 | 17 317 |
| Jan 29, 2024 | $40.70 | $40.86 | $40.52 | $40.81 | 13 165 |
| Jan 26, 2024 | $40.58 | $40.74 | $40.42 | $40.69 | 27 939 |
| Jan 25, 2024 | $40.24 | $40.53 | $40.16 | $40.53 | 21 390 |
| Jan 24, 2024 | $40.20 | $40.20 | $39.77 | $39.81 | 21 795 |
| Jan 23, 2024 | $40.22 | $40.27 | $39.78 | $39.85 | 108 812 |
| Jan 22, 2024 | $40.08 | $40.27 | $40.00 | $40.06 | 37 403 |
