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 |
| Oct 02, 2023 | $37.12 | $36.82 | $36.22 | $36.36 | 46 090 |
| Sep 29, 2023 | $37.87 | $37.59 | $37.03 | $37.11 | 61 516 |
| Sep 28, 2023 | $37.27 | $37.69 | $37.27 | $37.52 | 295 237 |
| Sep 27, 2023 | $36.83 | $37.28 | $36.83 | $37.04 | 17 061 |
| Sep 26, 2023 | $36.75 | $36.89 | $36.58 | $36.58 | 23 432 |
| Sep 25, 2023 | $36.63 | $36.99 | $36.63 | $36.90 | 18 200 |
| Sep 22, 2023 | $36.71 | $36.87 | $36.51 | $36.76 | 16 123 |
| Sep 21, 2023 | $36.92 | $36.90 | $36.57 | $36.57 | 14 654 |
| Sep 20, 2023 | $37.48 | $37.73 | $37.05 | $37.09 | 6 591 |
| Sep 19, 2023 | $37.66 | $37.76 | $37.33 | $37.38 | 15 286 |
| Sep 18, 2023 | $37.71 | $37.78 | $37.57 | $37.57 | 8 539 |
| Sep 15, 2023 | $38.11 | $38.11 | $37.55 | $37.58 | 34 182 |
| Sep 14, 2023 | $37.81 | $38.19 | $37.98 | $38.18 | 50 940 |
| Sep 13, 2023 | $37.68 | $37.68 | $37.36 | $37.47 | 16 669 |
| Sep 12, 2023 | $37.44 | $37.83 | $37.56 | $37.65 | 7 780 |
| Sep 11, 2023 | $37.77 | $37.88 | $37.35 | $37.37 | 9 077 |
| Sep 08, 2023 | $37.42 | $37.78 | $37.37 | $37.59 | 4 815 |
| Sep 07, 2023 | $37.12 | $37.37 | $37.13 | $37.28 | 9 974 |
| Sep 06, 2023 | $37.25 | $37.58 | $37.04 | $37.29 | 11 793 |
| Sep 05, 2023 | $37.80 | $37.74 | $37.25 | $37.25 | 17 094 |
| Sep 01, 2023 | $37.53 | $37.81 | $37.50 | $37.76 | 143 474 |
| Aug 31, 2023 | $37.30 | $37.30 | $37.04 | $37.13 | 12 723 |
| Aug 30, 2023 | $36.86 | $37.16 | $36.93 | $37.13 | 16 638 |
| Aug 29, 2023 | $36.38 | $36.86 | $36.38 | $36.84 | 9 815 |
| Aug 28, 2023 | $36.46 | $36.50 | $36.25 | $36.39 | 20 624 |
