Alpha Architect US Quantitative Val ETF (QVAL)
47.81
+1.08
(+2.31%)
USD |
NASDAQ |
Nov 25, 15:57
QVAL Price: 47.81 for Nov. 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 46.12 | 46.81 | 46.12 | 46.73 | 15433.00 |
| Nov 21, 2024 | 45.67 | 46.23 | 45.48 | 46.14 | 17342.00 |
| Nov 20, 2024 | 45.44 | 45.53 | 45.17 | 45.51 | 21009.00 |
| Nov 19, 2024 | 45.07 | 45.44 | 45.04 | 45.38 | 10519.00 |
| Nov 18, 2024 | 45.64 | 45.76 | 45.56 | 45.62 | 16982.00 |
| Nov 15, 2024 | 46.06 | 46.06 | 45.49 | 45.50 | 5368.00 |
| Nov 14, 2024 | 46.36 | 46.41 | 46.06 | 46.15 | 16473.00 |
| Nov 13, 2024 | 46.32 | 46.32 | 46.08 | 46.02 | 10199.00 |
| Nov 12, 2024 | 46.46 | 46.69 | 46.02 | 46.16 | 10959.00 |
| Nov 11, 2024 | 46.57 | 46.84 | 46.57 | 46.65 | 15527.00 |
| Nov 08, 2024 | 46.48 | 46.53 | 46.30 | 46.37 | 6873.00 |
| Nov 07, 2024 | 46.42 | 46.80 | 46.42 | 46.64 | 13655.00 |
| Nov 06, 2024 | 46.27 | 46.53 | 45.79 | 46.41 | 34019.00 |
| Nov 05, 2024 | 44.87 | 45.42 | 44.87 | 45.42 | 11830.00 |
| Nov 04, 2024 | 44.70 | 45.21 | 44.70 | 44.84 | 26483.00 |
| Nov 01, 2024 | 44.82 | 44.84 | 44.56 | 44.59 | 7344.00 |
| Oct 31, 2024 | 44.78 | 44.84 | 44.46 | 44.59 | 18037.00 |
| Oct 30, 2024 | 44.66 | 45.11 | 44.66 | 44.76 | 11673.00 |
| Oct 29, 2024 | 44.75 | 44.84 | 44.57 | 44.69 | 12537.00 |
| Oct 28, 2024 | 45.03 | 45.24 | 45.03 | 45.11 | 6053.00 |
| Oct 25, 2024 | 45.43 | 45.51 | 44.91 | 44.93 | 16039.00 |
| Oct 24, 2024 | 45.16 | 45.23 | 44.90 | 45.05 | 17291.00 |
| Oct 23, 2024 | 45.08 | 45.08 | 44.67 | 44.94 | 11066.00 |
| Oct 22, 2024 | 45.55 | 45.55 | 45.16 | 45.26 | 11727.00 |
| Oct 21, 2024 | 46.20 | 46.23 | 45.67 | 45.68 | 13718.00 |
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
47.81
Maximum
Nov 25 2024
34.01
Average
34.40
Median
Jan 20 2022