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 |
| Aug 25, 2023 | $36.30 | $36.25 | $35.69 | $36.08 | 91 582 |
| Aug 24, 2023 | $36.03 | $36.34 | $36.00 | $36.06 | 266 584 |
| Aug 23, 2023 | $36.19 | $36.35 | $36.02 | $36.26 | 107 273 |
| Aug 22, 2023 | $36.57 | $36.52 | $36.29 | $36.29 | 10 762 |
| Aug 21, 2023 | $36.83 | $36.72 | $36.28 | $36.49 | 16 592 |
| Aug 18, 2023 | $36.22 | $36.68 | $36.26 | $36.67 | 9 803 |
| Aug 17, 2023 | $37.03 | $37.22 | $36.46 | $36.46 | 9 340 |
| Aug 16, 2023 | $37.19 | $37.19 | $36.66 | $36.68 | 11 378 |
| Aug 15, 2023 | $37.03 | $37.03 | $36.78 | $36.89 | 12 554 |
| Aug 14, 2023 | $37.17 | $37.27 | $37.06 | $37.24 | 13 396 |
| Aug 11, 2023 | $37.14 | $37.36 | $37.08 | $37.24 | 6 502 |
| Aug 10, 2023 | $37.50 | $37.61 | $36.92 | $37.05 | 12 461 |
| Aug 09, 2023 | $37.22 | $37.69 | $37.19 | $37.58 | 13 331 |
| Aug 08, 2023 | $36.54 | $37.08 | $36.48 | $37.03 | 3 305 |
| Aug 07, 2023 | $36.79 | $36.98 | $36.79 | $36.94 | 44 927 |
| Aug 04, 2023 | $36.58 | $37.09 | $36.66 | $36.70 | 13 771 |
| Aug 03, 2023 | $36.40 | $36.49 | $36.16 | $36.39 | 13 879 |
| Aug 02, 2023 | $36.66 | $36.69 | $36.34 | $36.51 | 9 403 |
| Aug 01, 2023 | $36.60 | $36.85 | $36.55 | $36.84 | 10 161 |
| Jul 31, 2023 | $36.52 | $36.86 | $36.52 | $36.78 | 15 619 |
| Jul 28, 2023 | $36.10 | $36.42 | $36.04 | $36.35 | 4 950 |
| Jul 27, 2023 | $36.35 | $36.37 | $35.84 | $35.84 | 12 288 |
| Jul 26, 2023 | $35.80 | $36.18 | $36.01 | $36.18 | 9 949 |
| Jul 25, 2023 | $35.84 | $36.22 | $35.98 | $36.09 | 7 086 |
| Jul 24, 2023 | $35.82 | $36.09 | $35.81 | $35.92 | 7 523 |
