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 |
| Jul 21, 2023 | $35.54 | $35.55 | $35.40 | $35.51 | 13 991 |
| Jul 20, 2023 | $35.69 | $35.65 | $35.34 | $35.54 | 8 045 |
| Jul 19, 2023 | $35.60 | $35.59 | $35.39 | $35.59 | 9 989 |
| Jul 18, 2023 | $34.82 | $35.53 | $34.82 | $35.45 | 16 839 |
| Jul 17, 2023 | $34.70 | $35.02 | $34.75 | $34.87 | 10 342 |
| Jul 14, 2023 | $35.24 | $35.00 | $34.68 | $34.76 | 5 931 |
| Jul 13, 2023 | $35.35 | $35.33 | $35.22 | $35.24 | 13 444 |
| Jul 12, 2023 | $35.31 | $35.48 | $35.24 | $35.24 | 15 477 |
| Jul 11, 2023 | $34.79 | $35.12 | $34.72 | $35.11 | 9 874 |
| Jul 10, 2023 | $34.18 | $34.58 | $34.18 | $34.58 | 8 998 |
| Jul 07, 2023 | $33.84 | $34.43 | $33.96 | $34.25 | 6 872 |
| Jul 06, 2023 | $34.16 | $34.16 | $33.46 | $33.64 | 9 329 |
| Jul 05, 2023 | $34.68 | $34.58 | $34.40 | $34.45 | 35 642 |
| Jul 03, 2023 | $34.77 | $34.84 | $34.65 | $34.68 | 11 734 |
| Jun 30, 2023 | $34.70 | $34.83 | $34.45 | $34.60 | 22 609 |
| Jun 29, 2023 | $34.02 | $34.40 | $34.04 | $34.40 | 7 881 |
| Jun 28, 2023 | $33.70 | $33.97 | $33.72 | $33.94 | 17 959 |
| Jun 27, 2023 | $33.64 | $34.08 | $33.59 | $34.02 | 8 870 |
| Jun 26, 2023 | $33.35 | $33.86 | $33.56 | $33.57 | 10 103 |
| Jun 23, 2023 | $33.16 | $33.52 | $33.13 | $33.35 | 9 941 |
| Jun 22, 2023 | $33.63 | $33.58 | $33.46 | $33.51 | 12 883 |
| Jun 21, 2023 | $33.50 | $34.04 | $33.50 | $33.93 | 14 625 |
| Jun 20, 2023 | $33.63 | $33.68 | $33.53 | $33.66 | 8 303 |
| Jun 16, 2023 | $34.20 | $34.23 | $33.80 | $33.86 | 13 168 |
| Jun 15, 2023 | $33.48 | $34.05 | $33.70 | $34.05 | 11 873 |
