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 19, 2024 | $39.84 | $40.00 | $39.55 | $39.98 | 7 570 |
| Jan 18, 2024 | $39.50 | $39.77 | $39.33 | $39.77 | 9 511 |
| Jan 17, 2024 | $39.22 | $39.46 | $39.15 | $39.30 | 26 861 |
| Jan 16, 2024 | $39.72 | $39.78 | $39.40 | $39.53 | 30 934 |
| Jan 12, 2024 | $40.42 | $40.42 | $39.88 | $39.90 | 9 496 |
| Jan 11, 2024 | $40.01 | $40.11 | $39.68 | $40.11 | 21 076 |
| Jan 10, 2024 | $40.21 | $40.22 | $39.93 | $39.98 | 34 853 |
| Jan 09, 2024 | $40.37 | $40.37 | $39.95 | $40.16 | 62 922 |
| Jan 08, 2024 | $39.99 | $40.50 | $39.70 | $40.50 | 31 227 |
| Jan 05, 2024 | $39.94 | $40.18 | $39.83 | $39.95 | 17 984 |
| Jan 04, 2024 | $39.98 | $40.20 | $39.75 | $39.80 | 35 404 |
| Jan 03, 2024 | $40.18 | $40.26 | $39.90 | $39.90 | 61 591 |
| Jan 02, 2024 | $40.24 | $40.72 | $40.24 | $40.55 | 33 938 |
| Dec 29, 2023 | $40.73 | $40.73 | $40.37 | $40.49 | 70 138 |
| Dec 28, 2023 | $40.86 | $40.86 | $40.63 | $40.66 | 34 682 |
| Dec 27, 2023 | $40.81 | $40.98 | $40.76 | $40.81 | 45 253 |
| Dec 26, 2023 | $40.76 | $41.00 | $40.65 | $40.88 | 11 886 |
| Dec 22, 2023 | $40.60 | $40.82 | $40.51 | $40.59 | 18 293 |
| Dec 21, 2023 | $40.45 | $40.55 | $40.24 | $40.52 | 18 387 |
| Dec 20, 2023 | $40.77 | $40.99 | $40.18 | $40.21 | 27 454 |
| Dec 19, 2023 | $40.54 | $41.06 | $40.54 | $41.02 | 15 054 |
| Dec 18, 2023 | $40.37 | $40.43 | $40.27 | $40.32 | 14 622 |
| Dec 15, 2023 | $40.53 | $40.64 | $40.26 | $40.33 | 19 951 |
| Dec 14, 2023 | $40.06 | $40.73 | $40.06 | $40.65 | 21 859 |
| Dec 13, 2023 | $38.39 | $39.27 | $38.22 | $39.27 | 24 428 |
