Alpha Architect Intl Quant Val ETF (IVAL)
24.67
+0.07
(+0.28%)
USD |
NASDAQ |
Nov 04, 16:00
IVAL Price: 24.67 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 24.55 | 24.91 | 24.55 | 24.67 | 8628.00 |
| Nov 01, 2024 | 24.76 | 24.79 | 24.60 | 24.60 | 3348.00 |
| Oct 31, 2024 | 24.55 | 24.71 | 24.55 | 24.70 | 4321.00 |
| Oct 30, 2024 | 24.75 | 24.93 | 24.62 | 24.80 | 6158.00 |
| Oct 29, 2024 | 24.67 | 24.76 | 24.62 | 24.64 | 5815.00 |
| Oct 28, 2024 | 24.67 | 24.84 | 24.66 | 24.83 | 7281.00 |
| Oct 25, 2024 | 24.55 | 24.78 | 24.53 | 24.53 | 12963.00 |
| Oct 24, 2024 | 24.58 | 24.62 | 24.53 | 24.55 | 11754.00 |
| Oct 23, 2024 | 24.59 | 24.60 | 24.40 | 24.54 | 6954.00 |
| Oct 22, 2024 | 24.58 | 24.84 | 24.58 | 24.73 | 10316.00 |
| Oct 21, 2024 | 25.18 | 25.18 | 24.80 | 24.86 | 15626.00 |
| Oct 18, 2024 | 25.18 | 25.23 | 25.11 | 25.13 | 5414.00 |
| Oct 17, 2024 | 25.24 | 25.24 | 25.02 | 25.06 | 19502.00 |
| Oct 16, 2024 | 25.13 | 25.24 | 25.13 | 25.19 | 11810.00 |
| Oct 15, 2024 | 25.42 | 25.42 | 25.03 | 25.04 | 6157.00 |
| Oct 14, 2024 | 25.31 | 25.40 | 25.26 | 25.40 | 6185.00 |
| Oct 11, 2024 | 25.30 | 25.41 | 25.11 | 25.30 | 7404.00 |
| Oct 10, 2024 | 25.42 | 25.45 | 25.28 | 25.45 | 5670.00 |
| Oct 09, 2024 | 25.28 | 25.43 | 25.24 | 25.40 | 4243.00 |
| Oct 08, 2024 | 25.43 | 25.48 | 25.30 | 25.39 | 10924.00 |
| Oct 07, 2024 | 25.59 | 25.59 | 25.40 | 25.48 | 18569.00 |
| Oct 04, 2024 | 25.62 | 25.72 | 25.51 | 25.72 | 6285.00 |
| Oct 03, 2024 | 25.39 | 25.41 | 25.23 | 25.28 | 9498.00 |
| Oct 02, 2024 | 25.63 | 25.75 | 25.62 | 25.66 | 17777.00 |
| Oct 01, 2024 | 25.73 | 25.80 | 25.63 | 25.80 | 6079.00 |
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
17.75
Minimum
Mar 23 2020
30.24
Maximum
Jun 07 2021
25.44
Average
25.24
Median