BATS:QVAL
Alpha Architect U.S. Quantitative Value ETF Price (Quote)
$43.47
-0.0900 (-0.207%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 QVAL stock ended at $43.47. This is 0.207% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.520% from a day low at $43.30 to a day high of $43.52. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2023 | $38.39 | $39.27 | $38.22 | $39.27 | 24 428 |
| Dec 12, 2023 | $38.42 | $38.62 | $38.37 | $38.42 | 23 541 |
| Dec 11, 2023 | $38.62 | $38.70 | $38.54 | $38.67 | 21 328 |
| Dec 08, 2023 | $38.44 | $38.66 | $38.34 | $38.50 | 27 252 |
| Dec 07, 2023 | $38.16 | $38.34 | $38.08 | $38.31 | 23 303 |
| Dec 06, 2023 | $38.40 | $38.71 | $37.97 | $37.97 | 17 337 |
| Dec 05, 2023 | $38.49 | $38.49 | $38.12 | $38.13 | 8 404 |
| Dec 04, 2023 | $38.41 | $38.69 | $38.40 | $38.51 | 26 682 |
| Dec 01, 2023 | $37.76 | $38.62 | $37.75 | $38.54 | 21 967 |
| Nov 30, 2023 | $37.44 | $37.73 | $37.44 | $37.72 | 35 571 |
| Nov 29, 2023 | $37.66 | $37.83 | $37.47 | $37.47 | 15 015 |
| Nov 28, 2023 | $37.63 | $37.70 | $37.34 | $37.37 | 14 329 |
| Nov 27, 2023 | $37.60 | $37.60 | $37.48 | $37.48 | 8 233 |
| Nov 24, 2023 | $37.47 | $37.72 | $37.47 | $37.72 | 1 951 |
| Nov 22, 2023 | $37.30 | $37.66 | $37.30 | $37.56 | 9 299 |
| Nov 21, 2023 | $37.67 | $37.67 | $37.36 | $37.36 | 11 124 |
| Nov 20, 2023 | $37.62 | $37.75 | $37.57 | $37.75 | 11 593 |
| Nov 17, 2023 | $37.57 | $37.76 | $37.55 | $37.67 | 12 080 |
| Nov 16, 2023 | $37.79 | $37.80 | $37.02 | $37.22 | 12 473 |
| Nov 15, 2023 | $37.83 | $38.29 | $37.83 | $37.84 | 12 658 |
| Nov 14, 2023 | $37.11 | $37.93 | $37.11 | $37.84 | 19 468 |
| Nov 13, 2023 | $36.33 | $36.50 | $36.21 | $36.39 | 15 694 |
| Nov 10, 2023 | $35.91 | $36.39 | $35.91 | $36.37 | 18 896 |
| Nov 09, 2023 | $36.38 | $36.38 | $35.71 | $35.71 | 26 911 |
| Nov 08, 2023 | $36.54 | $36.57 | $36.08 | $36.13 | 61 043 |
