Alpha Architect US Quantitative Val ETF (QVAL)
44.84
+0.25
(+0.56%)
USD |
NASDAQ |
Nov 04, 16:00
QVAL Price: 44.84 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 44.70 | 45.21 | 44.70 | 44.84 | 26481.00 |
| Nov 01, 2024 | 44.82 | 44.84 | 44.56 | 44.59 | 7344.00 |
| Oct 31, 2024 | 44.78 | 44.84 | 44.46 | 44.59 | 18035.00 |
| Oct 30, 2024 | 44.66 | 45.11 | 44.66 | 44.76 | 11623.00 |
| Oct 29, 2024 | 44.75 | 44.84 | 44.57 | 44.69 | 12535.00 |
| 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 |
| Oct 18, 2024 | 46.33 | 46.43 | 46.16 | 46.31 | 13193.00 |
| Oct 17, 2024 | 46.69 | 46.69 | 46.32 | 46.48 | 24225.00 |
| Oct 16, 2024 | 46.72 | 46.89 | 46.72 | 46.81 | 12486.00 |
| Oct 15, 2024 | 46.52 | 46.82 | 46.22 | 46.25 | 25365.00 |
| Oct 14, 2024 | 46.33 | 46.62 | 46.05 | 46.60 | 6570.00 |
| Oct 11, 2024 | 45.73 | 46.38 | 45.73 | 46.28 | 16136.00 |
| Oct 10, 2024 | 45.82 | 45.90 | 45.58 | 45.77 | 10335.00 |
| Oct 09, 2024 | 45.81 | 46.08 | 45.68 | 45.94 | 23754.00 |
| Oct 08, 2024 | 45.96 | 45.96 | 45.43 | 45.76 | 18410.00 |
| Oct 07, 2024 | 45.94 | 45.96 | 45.64 | 45.90 | 13145.00 |
| Oct 04, 2024 | 46.16 | 46.29 | 46.00 | 46.19 | 19764.00 |
| Oct 03, 2024 | 45.58 | 45.70 | 45.18 | 45.70 | 12792.00 |
| Oct 02, 2024 | 45.90 | 46.03 | 45.64 | 45.75 | 39360.00 |
| Oct 01, 2024 | 45.71 | 46.04 | 45.50 | 45.94 | 44668.00 |
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
46.81
Maximum
Oct 16 2024
33.82
Average
34.27
Median