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 |
| Nov 06, 2023 | $37.24 | $37.24 | $36.60 | $36.73 | 27 986 |
| Nov 03, 2023 | $37.01 | $37.40 | $37.01 | $37.21 | 91 540 |
| Nov 02, 2023 | $36.36 | $36.67 | $36.29 | $36.66 | 39 949 |
| Nov 01, 2023 | $35.32 | $35.82 | $35.04 | $35.81 | 14 226 |
| Oct 31, 2023 | $34.99 | $35.34 | $34.94 | $35.31 | 36 359 |
| Oct 30, 2023 | $35.16 | $35.34 | $34.73 | $35.03 | 36 442 |
| Oct 27, 2023 | $35.21 | $35.21 | $34.84 | $34.94 | 67 505 |
| Oct 26, 2023 | $34.98 | $35.34 | $34.81 | $35.17 | 100 456 |
| Oct 25, 2023 | $35.26 | $35.31 | $35.00 | $35.04 | 126 989 |
| Oct 24, 2023 | $35.49 | $35.52 | $35.30 | $35.39 | 9 379 |
| Oct 23, 2023 | $35.39 | $35.73 | $35.33 | $35.38 | 41 077 |
| Oct 20, 2023 | $36.03 | $36.03 | $35.49 | $35.49 | 51 366 |
| Oct 19, 2023 | $36.33 | $36.43 | $35.83 | $35.89 | 9 675 |
| Oct 18, 2023 | $36.67 | $36.67 | $36.21 | $36.21 | 34 426 |
| Oct 17, 2023 | $36.62 | $36.94 | $36.62 | $36.90 | 8 689 |
| Oct 16, 2023 | $36.27 | $36.53 | $36.23 | $36.45 | 7 765 |
| Oct 13, 2023 | $36.13 | $36.28 | $36.05 | $36.06 | 8 866 |
| Oct 12, 2023 | $36.88 | $36.88 | $35.79 | $36.00 | 98 908 |
| Oct 11, 2023 | $36.68 | $36.85 | $36.44 | $36.73 | 23 059 |
| Oct 10, 2023 | $36.37 | $36.95 | $36.37 | $36.71 | 17 305 |
| Oct 09, 2023 | $35.84 | $36.39 | $35.75 | $36.29 | 60 304 |
| Oct 06, 2023 | $35.25 | $35.86 | $34.98 | $35.58 | 22 195 |
| Oct 05, 2023 | $35.19 | $35.37 | $35.13 | $35.24 | 15 084 |
| Oct 04, 2023 | $35.47 | $35.47 | $35.01 | $35.31 | 10 278 |
| Oct 03, 2023 | $36.18 | $36.18 | $35.50 | $35.70 | 6 566 |
