Alpha Architect US Quantitative Val ETF (QVAL)
42.58
+0.11
(+0.26%)
USD |
NASDAQ |
May 02, 16:00
42.58
0.00 (0.00%)
After-Hours: 20:00
QVAL Price: 42.58 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 42.78 | 43.12 | 42.35 | 42.47 | 18769.00 |
Apr 30, 2024 | 43.50 | 43.57 | 42.78 | 42.78 | 18326.00 |
Apr 29, 2024 | 43.83 | 43.91 | 43.71 | 43.88 | 15971.00 |
Apr 26, 2024 | 43.47 | 43.63 | 43.27 | 43.55 | 17751.00 |
Apr 25, 2024 | 42.96 | 43.44 | 42.71 | 43.41 | 13867.00 |
Apr 24, 2024 | 43.29 | 43.51 | 43.13 | 43.33 | 23139.00 |
Apr 23, 2024 | 43.09 | 43.50 | 42.90 | 43.41 | 15325.00 |
Apr 22, 2024 | 42.78 | 43.25 | 42.51 | 43.00 | 28223.00 |
Apr 19, 2024 | 42.40 | 42.82 | 42.40 | 42.74 | 81855.00 |
Apr 18, 2024 | 42.81 | 43.03 | 42.41 | 42.47 | 17522.00 |
Apr 17, 2024 | 43.18 | 43.22 | 42.63 | 42.68 | 27137.00 |
Apr 16, 2024 | 42.91 | 42.95 | 42.49 | 42.88 | 42805.00 |
Apr 15, 2024 | 43.68 | 43.78 | 42.96 | 43.02 | 12505.00 |
Apr 12, 2024 | 43.92 | 43.92 | 43.27 | 43.41 | 9424.00 |
Apr 11, 2024 | 44.14 | 44.14 | 43.82 | 43.98 | 13237.00 |
Apr 10, 2024 | 43.95 | 44.25 | 43.81 | 43.94 | 22719.00 |
Apr 09, 2024 | 44.67 | 44.67 | 44.16 | 44.57 | 9200.00 |
Apr 08, 2024 | 44.64 | 44.69 | 44.42 | 44.43 | 10240.00 |
Apr 05, 2024 | 44.34 | 44.75 | 44.34 | 44.51 | 27371.00 |
Apr 04, 2024 | 45.13 | 45.18 | 44.28 | 44.35 | 35853.00 |
Apr 03, 2024 | 44.53 | 44.84 | 44.49 | 44.81 | 29814.00 |
Apr 02, 2024 | 44.53 | 44.56 | 44.15 | 44.42 | 25996.00 |
Apr 01, 2024 | 44.99 | 44.99 | 44.72 | 44.78 | 18466.00 |
Mar 28, 2024 | 44.78 | 45.05 | 44.76 | 44.94 | 46897.00 |
Mar 27, 2024 | 44.14 | 44.75 | 44.14 | 44.75 | 12256.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.59
Minimum
Mar 23 2020
44.94
Maximum
Mar 28 2024
32.14
Average
33.23
Median
Dec 21 2022