Alpha Architect Intl Quant Val ETF (IVAL)
26.50
+0.08
(+0.28%)
USD |
NASDAQ |
May 17, 16:00
26.48
-0.02
(-0.08%)
After-Hours: 20:00
IVAL Price: 26.50 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 26.31 | 26.58 | 26.31 | 26.50 | 5405.00 |
May 16, 2024 | 26.54 | 26.54 | 26.42 | 26.42 | 1159.00 |
May 15, 2024 | 26.59 | 26.76 | 26.59 | 26.76 | 6174.00 |
May 14, 2024 | 26.45 | 26.59 | 26.44 | 26.56 | 21227.00 |
May 13, 2024 | 26.22 | 26.34 | 26.21 | 26.28 | 9523.00 |
May 10, 2024 | 26.42 | 26.42 | 26.29 | 26.29 | 2411.00 |
May 09, 2024 | 26.25 | 26.43 | 26.25 | 26.43 | 4847.00 |
May 08, 2024 | 26.05 | 26.17 | 26.05 | 26.13 | 5730.00 |
May 07, 2024 | 26.12 | 26.30 | 26.12 | 26.13 | 252642.0 |
May 06, 2024 | 26.08 | 26.32 | 25.86 | 26.20 | 65605.00 |
May 03, 2024 | 26.03 | 26.13 | 25.99 | 26.13 | 9391.00 |
May 02, 2024 | 25.68 | 25.88 | 25.67 | 25.79 | 6110.00 |
May 01, 2024 | 25.54 | 25.85 | 25.49 | 25.50 | 23109.00 |
Apr 30, 2024 | 26.03 | 26.05 | 25.67 | 25.70 | 9487.00 |
Apr 29, 2024 | 25.96 | 26.10 | 25.96 | 26.04 | 9032.00 |
Apr 26, 2024 | 25.85 | 25.90 | 25.75 | 25.82 | 7343.00 |
Apr 25, 2024 | 25.43 | 25.69 | 25.37 | 25.65 | 21223.00 |
Apr 24, 2024 | 25.94 | 26.00 | 25.89 | 25.98 | 9413.00 |
Apr 23, 2024 | 25.84 | 26.03 | 25.84 | 25.94 | 8045.00 |
Apr 22, 2024 | 25.74 | 25.96 | 25.72 | 25.83 | 9442.00 |
Apr 19, 2024 | 25.76 | 25.77 | 25.61 | 25.68 | 24637.00 |
Apr 18, 2024 | 25.84 | 25.85 | 25.68 | 25.71 | 10686.00 |
Apr 17, 2024 | 25.80 | 25.80 | 25.69 | 25.75 | 8451.00 |
Apr 16, 2024 | 25.99 | 25.99 | 25.65 | 25.80 | 18148.00 |
Apr 15, 2024 | 26.63 | 26.63 | 26.10 | 26.18 | 14575.00 |
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
25.57
Average
25.58
Median
Aug 27 2020