Alpha Architect International Quantitative Value ETF (IVAL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 1.17845117845 | 23.76 | 24.1 | 23.68 | 12240 | 23.89039043 | SP |
| 4 | -0.21 | -0.865979381443 | 24.25 | 25.079 | 23.64 | 15029 | 24.43758566 | SP |
| 12 | -1.44 | -5.65149136578 | 25.48 | 25.72 | 23.64 | 18405 | 24.4848834 | SP |
| 26 | -0.73 | -2.94711344368 | 24.77 | 26.32 | 21.95 | 17037 | 24.70375446 | SP |
| 52 | -0.96 | -3.84 | 25 | 27.11 | 21.95 | 17600 | 25.28540997 | SP |
| 156 | 0.18 | 0.754400670578 | 23.86 | 27.11 | 21.95 | 17418 | 25.2223831 | SP |
| 260 | 0.18 | 0.754400670578 | 23.86 | 27.11 | 21.95 | 17418 | 25.2223831 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 23.8652 | -0.12 | -0.52 | 23.9 | 23.9 | 23.8019 | 3377 |
| 1734996900 | 23.99 | 0.14 | 0.59 | 23.8 | 24.06 | 23.8 | 24322 |
| 1734737700 | 23.85 | 0.17 | 0.70 | 23.69 | 24 | 23.685 | 12298 |
| 1734651300 | 23.685 | 0.04 | 0.19 | 23.76 | 23.91 | 23.68 | 8963 |
| 1734564900 | 23.64 | -0.51 | -2.11 | 24.11 | 24.24 | 23.64 | 17594 |
| 1734478500 | 24.15 | -0.25 | -1.01 | 24.31 | 24.31 | 24.15 | 39169 |
| 1734392100 | 24.3971 | -0.15 | -0.62 | 24.48 | 24.48 | 24.3971 | 4688 |
| 1734132900 | 24.55 | -0.17 | -0.69 | 24.58 | 24.62 | 24.4916 | 15785 |
| 1734046500 | 24.72 | -0.23 | -0.92 | 24.85 | 24.85 | 24.71 | 7590 |
| 1733960100 | 24.95 | 0.14 | 0.56 | 25.04 | 25.04 | 24.89 | 10145 |
| 1733873700 | 24.81 | -0.1 | -0.40 | 24.8 | 24.94 | 24.8 | 33513 |
| 1733787300 | 24.91 | 0.08 | 0.32 | 25 | 25.079 | 24.8467 | 7287 |
| 1733528100 | 24.83 | -0.14 | -0.54 | 25.015 | 25.0378 | 24.8263 | 9748 |
| 1733441700 | 24.965 | 0.25 | 0.99 | 25 | 25.04 | 24.92 | 4931 |
| 1733355300 | 24.72 | -0.17 | -0.68 | 24.94 | 24.94 | 24.67 | 19992 |
| 1733268900 | 24.89 | 0.19 | 0.77 | 24.82 | 25.01 | 24.82 | 10839 |
| 1733182500 | 24.7 | 0.06 | 0.24 | 24.59 | 24.81 | 24.575 | 35158 |
| 1732917840 | 24.64 | 0.41 | 1.69 | 24.25 | 24.655 | 24.25 | 5120 |
| 1732750500 | 24.23 | 0.08 | 0.33 | 24.1 | 24.28 | 24.1 | 346742 |
| 1732664100 | 24.15 | -0.1 | -0.41 | 24.17 | 24.33 | 24.15 | 7037 |
| 1732577700 | 24.25 | -0.03 | -0.12 | 24.23 | 24.3772 | 24.21 | 11466 |
| 1732318500 | 24.28 | 0.11 | 0.46 | 24.28 | 24.3413 | 24.16 | 29231 |
| 1732232100 | 24.17 | -0.05 | -0.21 | 24.13 | 24.24 | 24.0925 | 13395 |
| 1732145700 | 24.22 | -0.05 | -0.21 | 24.17 | 24.22 | 24.04 | 8403 |
| 1732059300 | 24.27 | -0.08 | -0.33 | 24.18 | 24.354 | 24.18 | 9120 |
| 1731972900 | 24.35 | 0 | 0.00 | 24.16 | 24.4889 | 24.16 | 6820 |
| 1731713700 | 24.35 | 0.2 | 0.83 | 24.25 | 24.39 | 24.18 | 37481 |
| 1731627300 | 24.15 | -0.08 | -0.33 | 24.25 | 24.33 | 24.15 | 18532 |
| 1731540900 | 24.23 | -0.19 | -0.78 | 24.37 | 24.37 | 24.11 | 10081 |
| 1731454500 | 24.42 | -0.38 | -1.53 | 24.74 | 24.74 | 24.22 | 11529 |
| 1731368100 | 24.8 | -0.01 | -0.04 | 24.9 | 24.9 | 24.7 | 11189 |
| 1731108900 | 24.81 | -0.42 | -1.67 | 24.67 | 24.87 | 24.67 | 16783 |
| 1731022500 | 25.2311 | 0.5 | 2.03 | 25.185 | 25.29 | 25.12 | 21775 |
| 1730936100 | 24.73 | -0.31 | -1.24 | 24.78 | 24.79 | 24.45 | 15111 |
| 1730849700 | 25.04 | 0.37 | 1.50 | 24.87 | 25.04 | 24.7925 | 6593 |
| 1730763300 | 24.67 | 0.07 | 0.28 | 24.55 | 24.91 | 24.55 | 8629 |
| 1730500500 | 24.6 | -0.1 | -0.40 | 24.72 | 24.79 | 24.6 | 3348 |
| 1730414100 | 24.7 | -0.1 | -0.40 | 24.55 | 24.71 | 24.55 | 4321 |
| 1730327700 | 24.8 | 0.16 | 0.65 | 24.57 | 24.9299 | 24.57 | 6167 |
| 1730241300 | 24.64 | -0.19 | -0.77 | 24.73 | 24.765 | 24.62 | 5817 |
| 1730154900 | 24.83 | 0.3 | 1.22 | 24.74 | 24.8449 | 24.664 | 7281 |
| 1729895700 | 24.53 | -0.02 | -0.08 | 24.55 | 24.78 | 24.53 | 12963 |
| 1729809300 | 24.55 | 0.01 | 0.04 | 24.58 | 24.619 | 24.5314 | 11754 |
| 1729722900 | 24.54 | -0.19 | -0.77 | 24.5 | 24.6 | 24.4001 | 6954 |
| 1729636500 | 24.73 | -0.13 | -0.52 | 24.58 | 24.84 | 24.58 | 10316 |
| 1729550100 | 24.86 | -0.27 | -1.07 | 25.18 | 25.18 | 24.8 | 15626 |
| 1729290900 | 25.13 | 0.07 | 0.28 | 25.14 | 25.2299 | 25.11 | 5414 |
| 1729204500 | 25.0608 | -0.13 | -0.51 | 25.28 | 25.28 | 25.021 | 19502 |
| 1729118100 | 25.19 | 0.15 | 0.60 | 25.14 | 25.24 | 25.13 | 11810 |
| 1729031700 | 25.04 | -0.36 | -1.42 | 25.42 | 25.42 | 25.02 | 6158 |
| 1728945300 | 25.4 | 0.1 | 0.40 | 25.31 | 25.4 | 25.26 | 6186 |
| 1728686100 | 25.3 | -0.15 | -0.59 | 25.3 | 25.41 | 25.11 | 7404 |
| 1728599700 | 25.45 | 0.05 | 0.20 | 25.42 | 25.45 | 25.2797 | 5671 |
| 1728513300 | 25.4 | 0.01 | 0.04 | 25.35 | 25.4305 | 25.24 | 4244 |
| 1728426900 | 25.39 | -0.09 | -0.33 | 25.33 | 25.4761 | 25.305 | 10925 |
| 1728340500 | 25.475 | -0.25 | -0.95 | 25.58 | 25.59 | 25.4 | 18569 |
| 1728081300 | 25.72 | 0.44 | 1.74 | 25.37 | 25.72 | 25.37 | 6286 |
| 1727994900 | 25.28 | -0.38 | -1.48 | 25.48 | 25.48 | 25.23 | 9500 |
| 1727908500 | 25.66 | -0.14 | -0.54 | 25.77 | 25.77 | 25.62 | 17777 |
| 1727822100 | 25.8 | 0.01 | 0.05 | 25.94 | 25.94 | 25.63 | 6079 |
| 1727735700 | 25.7876 | -0.07 | -0.28 | 26.24 | 26.24 | 25.69 | 19704 |
| 1727476500 | 25.86 | -0.41 | -1.55 | 25.88 | 26.225 | 25.8529 | 5560 |
| 1727390100 | 26.2659 | 0.65 | 2.52 | 26.14 | 26.32 | 26.09 | 9027 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
