Alpha Architect US Quantitative Value ETF (QVAL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.268096514745 | 44.76 | 45.34 | 44.04 | 28993 | 44.79062904 | SP |
| 4 | -3.13 | -6.5522294327 | 47.77 | 47.7897 | 44.04 | 17746 | 45.35462642 | SP |
| 12 | -1.32 | -2.87206266319 | 45.96 | 47.88 | 44.04 | 15265 | 45.71463012 | SP |
| 26 | 1.6 | 3.71747211896 | 43.04 | 47.88 | 41.27 | 18329 | 44.74409112 | SP |
| 52 | 4.4 | 10.9343936382 | 40.24 | 47.88 | 39.1496 | 21957 | 43.35120016 | SP |
| 156 | 6.97 | 18.502787364 | 37.67 | 47.88 | 37.3 | 21973 | 42.9673032 | SP |
| 260 | 6.97 | 18.502787364 | 37.67 | 47.88 | 37.3 | 21973 | 42.9673032 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 44.51 | -0.47 | -1.04 | 44.64 | 44.712829 | 44.04 | 51425 |
| 1735342500 | 44.98 | -0.36 | -0.79 | 45.07 | 45.135 | 44.758 | 46236 |
| 1735256100 | 45.34 | 0.37 | 0.82 | 44.88 | 45.34 | 44.88 | 6463 |
| 1735077840 | 44.97 | -0.02 | -0.04 | 44.76 | 44.97 | 44.67 | 11847 |
| 1734996900 | 44.9894 | 0.14 | 0.31 | 44.755 | 44.9894 | 44.52 | 14400 |
| 1734737700 | 44.8507 | 0.6 | 1.36 | 44.5 | 45.1799 | 44.5 | 32145 |
| 1734651300 | 44.25 | -0.12 | -0.27 | 44.525751 | 44.525751 | 44.22 | 9525 |
| 1734564900 | 44.37 | -1.04 | -2.29 | 45.78 | 45.78 | 44.32 | 27508 |
| 1734478500 | 45.41 | -0.34 | -0.74 | 45.6 | 45.713 | 45.3036 | 34117 |
| 1734392100 | 45.75 | -0.18 | -0.39 | 46.22 | 46.3 | 45.75 | 12024 |
| 1734132900 | 45.93 | -0.12 | -0.26 | 45.95 | 46 | 45.9 | 11960 |
| 1734046500 | 46.05 | -0.29 | -0.63 | 46.35 | 46.37 | 46.0148 | 12743 |
| 1733960100 | 46.34 | 0.17 | 0.37 | 46.47 | 46.47 | 46.2381 | 9369 |
| 1733873700 | 46.17 | -0.43 | -0.92 | 46.14 | 46.5294 | 46.135 | 8443 |
| 1733787300 | 46.6 | -0.17 | -0.35 | 47.0364 | 47.07 | 46.6 | 8605 |
| 1733528100 | 46.7653 | -0.3 | -0.64 | 47.29 | 47.29 | 46.7095 | 12455 |
| 1733441700 | 47.0651 | -0.55 | -1.17 | 47.4352 | 47.4352 | 47.0651 | 10129 |
| 1733355300 | 47.62 | -0.01 | -0.02 | 47.57 | 47.672 | 47.4745 | 8420 |
| 1733268900 | 47.63 | -0.14 | -0.29 | 47.77 | 47.7897 | 47.54 | 9354 |
| 1733182500 | 47.77 | 0.18 | 0.38 | 47.58 | 47.805 | 47.4551 | 9105 |
| 1732917840 | 47.59 | 0.29 | 0.62 | 47.64 | 47.73 | 47.4574 | 10146 |
| 1732750500 | 47.2984 | 0.06 | 0.12 | 47.7142 | 47.7142 | 47.26 | 8588 |
| 1732664100 | 47.24 | -0.41 | -0.86 | 47.29 | 47.29 | 47.02 | 9985 |
| 1732577700 | 47.65 | 0.92 | 1.97 | 47.23 | 47.88 | 47.23 | 12108 |
| 1732318500 | 46.73 | 0.59 | 1.28 | 46.49 | 46.81 | 46.49 | 10715 |
| 1732232100 | 46.14 | 0.63 | 1.38 | 45.67 | 46.23 | 45.48 | 17489 |
| 1732145700 | 45.51 | 0.13 | 0.29 | 45.44 | 45.53 | 45.1737 | 20854 |
| 1732059300 | 45.38 | -0.24 | -0.52 | 45.07 | 45.4399 | 45.04 | 10621 |
| 1731972900 | 45.6184 | 0.12 | 0.26 | 45.64 | 45.76 | 45.56447 | 16973 |
| 1731713700 | 45.5 | -0.65 | -1.41 | 46.06 | 46.06 | 45.491 | 5368 |
| 1731627300 | 46.15 | 0.13 | 0.29 | 46.36 | 46.4081 | 46.06 | 16681 |
| 1731540900 | 46.0168 | -0.14 | -0.31 | 46.32 | 46.335 | 46.0168 | 10203 |
| 1731454500 | 46.16 | -0.49 | -1.06 | 46.46 | 46.6886 | 46.0211 | 10958 |
| 1731368100 | 46.6527 | 0.28 | 0.61 | 46.8 | 46.8382 | 46.62 | 15142 |
| 1731108900 | 46.37 | -0.28 | -0.59 | 46.35 | 46.5331 | 46.2973 | 6651 |
| 1731022500 | 46.645 | 0.24 | 0.51 | 46.6243 | 46.8 | 46.518 | 12351 |
| 1730936100 | 46.41 | 0.99 | 2.18 | 46.2746 | 46.5325 | 45.79 | 34011 |
| 1730849700 | 45.42 | 0.58 | 1.29 | 44.91 | 45.42 | 44.91 | 9962 |
| 1730763300 | 44.84 | 0.25 | 0.56 | 44.7 | 45.2098 | 44.7 | 26483 |
| 1730500500 | 44.5914 | 0 | 0.00 | 44.82 | 44.8354 | 44.562 | 7344 |
| 1730414100 | 44.59 | -0.17 | -0.38 | 44.78 | 44.84 | 44.458 | 18027 |
| 1730327700 | 44.76 | 0.07 | 0.16 | 44.66 | 45.1137 | 44.66 | 11673 |
| 1730241300 | 44.69 | -0.42 | -0.93 | 44.57 | 44.84 | 44.57 | 12393 |
| 1730154900 | 45.11 | 0.18 | 0.40 | 45.19 | 45.243 | 45.0595 | 5867 |
| 1729895700 | 44.93 | -0.12 | -0.27 | 45.43 | 45.5128 | 44.91 | 16039 |
| 1729809300 | 45.05 | 0.11 | 0.24 | 45.1 | 45.23 | 44.9 | 17134 |
| 1729722900 | 44.94 | -0.32 | -0.70 | 45.16 | 45.16 | 44.6676 | 11012 |
| 1729636500 | 45.255 | -0.43 | -0.93 | 45.3 | 45.3226 | 45.165 | 11420 |
| 1729550100 | 45.68 | -0.63 | -1.36 | 46.37 | 46.37 | 45.67 | 13718 |
| 1729290900 | 46.31 | -0.17 | -0.37 | 46.58 | 46.58 | 46.165 | 13193 |
| 1729204500 | 46.48 | -0.33 | -0.70 | 46.69 | 46.69 | 46.315 | 24225 |
| 1729118100 | 46.81 | 0.56 | 1.21 | 46.44 | 46.89 | 46.44 | 12526 |
| 1729031700 | 46.2499 | -0.35 | -0.75 | 46.52 | 46.82 | 46.22 | 25365 |
| 1728945300 | 46.5994 | 0.32 | 0.69 | 46.33 | 46.62 | 46.0549 | 6570 |
| 1728686100 | 46.28 | 0.51 | 1.11 | 45.73 | 46.3759 | 45.73 | 15518 |
| 1728599700 | 45.77 | -0.17 | -0.37 | 45.82 | 45.9 | 45.58 | 10237 |
| 1728513300 | 45.94 | 0.18 | 0.40 | 45.81 | 46.0791 | 45.675 | 23857 |
| 1728426900 | 45.7567 | -0.14 | -0.31 | 45.96 | 45.96 | 45.43 | 17713 |
| 1728340500 | 45.8996 | -0.29 | -0.62 | 46.06 | 46.06 | 45.64 | 13140 |
| 1728081300 | 46.1851 | 0.49 | 1.06 | 46.29 | 46.29 | 46 | 19563 |
| 1727994900 | 45.7 | -0.05 | -0.11 | 45.32 | 45.7 | 45.18 | 12481 |
| 1727908500 | 45.75 | -0.19 | -0.41 | 45.78 | 46.03 | 45.64 | 36811 |
| 1727822100 | 45.94 | -0.2 | -0.43 | 46.04 | 46.04 | 45.5 | 38924 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
