Alpha Architect US Quantitative Value ETF (QVAL)
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 | 0.08 | 0.173686495875 | 46.06 | 46.23 | 45.04 | 14298 | 45.66976932 | SP |
| 4 | 0.71 | 1.56284393573 | 45.43 | 46.8382 | 44.458 | 14472 | 45.61793355 | SP |
| 12 | 1.17 | 2.60173448966 | 44.97 | 46.89 | 42.13 | 19237 | 45.29065113 | SP |
| 26 | 1.79 | 4.03607666291 | 44.35 | 46.89 | 41.27 | 20454 | 44.30315677 | SP |
| 52 | 8.84 | 23.6997319035 | 37.3 | 46.89 | 37.3 | 22762 | 42.79780536 | SP |
| 156 | 8.47 | 22.4847358641 | 37.67 | 46.89 | 37.3 | 22715 | 42.78723431 | SP |
| 260 | 8.47 | 22.4847358641 | 37.67 | 46.89 | 37.3 | 22715 | 42.78723431 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 21010 |
| 1732059300 | 45.38 | -0.24 | -0.52 | 45.2 | 45.4399 | 45.04 | 10641 |
| 1731972900 | 45.6184 | 0.12 | 0.26 | 45.64 | 45.76 | 45.56447 | 16982 |
| 1731713700 | 45.5 | -0.65 | -1.41 | 46.06 | 46.06 | 45.491 | 5368 |
| 1731627300 | 46.15 | 0.13 | 0.29 | 46.25 | 46.4081 | 46.06 | 16741 |
| 1731540900 | 46.0168 | -0.14 | -0.31 | 46.32 | 46.335 | 46.0168 | 10273 |
| 1731454500 | 46.16 | -0.49 | -1.06 | 46.46 | 46.6886 | 46.0211 | 10960 |
| 1731368100 | 46.6527 | 0.28 | 0.61 | 46.57 | 46.8382 | 46.57 | 15527 |
| 1731108900 | 46.37 | -0.28 | -0.59 | 46.48 | 46.5331 | 46.2973 | 6873 |
| 1731022500 | 46.645 | 0.24 | 0.51 | 46.42 | 46.8 | 46.42 | 13655 |
| 1730936100 | 46.41 | 0.99 | 2.18 | 46.28 | 46.5325 | 45.79 | 33921 |
| 1730849700 | 45.42 | 0.58 | 1.29 | 44.87 | 45.42 | 44.87 | 11830 |
| 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 | 18037 |
| 1730327700 | 44.76 | 0.07 | 0.16 | 44.66 | 45.1137 | 44.66 | 11673 |
| 1730241300 | 44.69 | -0.42 | -0.93 | 44.75 | 44.84 | 44.57 | 12537 |
| 1730154900 | 45.11 | 0.18 | 0.40 | 44.89 | 45.243 | 44.89 | 6053 |
| 1729895700 | 44.93 | -0.12 | -0.27 | 45.43 | 45.5128 | 44.91 | 16039 |
| 1729809300 | 45.05 | 0.11 | 0.24 | 45.16 | 45.23 | 44.9 | 17291 |
| 1729722900 | 44.94 | -0.32 | -0.70 | 45.16 | 45.16 | 44.6676 | 11066 |
| 1729636500 | 45.255 | -0.43 | -0.93 | 45.55 | 45.55 | 45.165 | 11727 |
| 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 | 16136 |
| 1728599700 | 45.77 | -0.17 | -0.37 | 45.82 | 45.9 | 45.58 | 10337 |
| 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 | 18410 |
| 1728340500 | 45.8996 | -0.29 | -0.62 | 46.06 | 46.06 | 45.64 | 13145 |
| 1728081300 | 46.1851 | 0.49 | 1.06 | 46.12 | 46.29 | 46 | 19764 |
| 1727994900 | 45.7 | -0.05 | -0.11 | 45.58 | 45.7 | 45.18 | 12794 |
| 1727908500 | 45.75 | -0.19 | -0.41 | 45.9 | 46.03 | 45.64 | 39360 |
| 1727822100 | 45.94 | -0.2 | -0.43 | 46.04 | 46.04 | 45.5 | 44668 |
| 1727735700 | 46.1362 | -0.07 | -0.14 | 46.08 | 46.16 | 45.74 | 14812 |
| 1727476500 | 46.2012 | 0.42 | 0.92 | 46.07 | 46.49 | 45.99 | 20359 |
| 1727390100 | 45.78 | 0.47 | 1.03 | 45.75 | 46.2118 | 45.67 | 20299 |
| 1727303700 | 45.3142 | -0.72 | -1.56 | 46.06 | 46.06 | 45.265 | 45816 |
| 1727217300 | 46.03 | 0.35 | 0.77 | 46.06 | 46.13 | 45.935 | 14456 |
| 1727130900 | 45.68 | 0.4 | 0.88 | 45.5 | 45.68 | 45.385 | 15311 |
| 1726871700 | 45.28 | -0.39 | -0.85 | 45.5 | 45.5 | 45.1694 | 16609 |
| 1726785300 | 45.67 | 0.56 | 1.24 | 45.95 | 45.95 | 45.53 | 70022 |
| 1726698900 | 45.11 | 0.17 | 0.38 | 44.95 | 45.68 | 44.91 | 17231 |
| 1726612500 | 44.94 | 0.29 | 0.65 | 44.89 | 45.2 | 44.71 | 15415 |
| 1726526100 | 44.65 | 0.45 | 1.02 | 44.4 | 44.733 | 44.39 | 33020 |
| 1726266900 | 44.2 | 0.76 | 1.75 | 43.72 | 44.31 | 43.72 | 31899 |
| 1726180500 | 43.44 | 0.38 | 0.88 | 43.11 | 43.5 | 42.87 | 8496 |
| 1726094100 | 43.06 | 0.15 | 0.34 | 42.83 | 43.06 | 42.13 | 21562 |
| 1726007700 | 42.9147 | -0.21 | -0.48 | 43.15 | 43.15 | 42.63 | 13481 |
| 1725921300 | 43.12 | 0.27 | 0.64 | 43.08 | 43.42 | 43.02 | 12671 |
| 1725662100 | 42.8468 | -0.41 | -0.96 | 43.36 | 43.62 | 42.78 | 14831 |
| 1725575700 | 43.26 | -0.4 | -0.92 | 43.81 | 43.81 | 43.26 | 25232 |
| 1725489300 | 43.66 | -0.31 | -0.71 | 43.86 | 44.0344 | 43.565 | 24194 |
| 1725402900 | 43.97 | -1.14 | -2.53 | 44.7 | 44.7 | 43.93 | 57465 |
| 1725057300 | 45.11 | 0.2 | 0.45 | 44.97 | 45.14 | 44.66 | 18223 |
| 1724970900 | 44.91 | 0.3 | 0.67 | 44.88 | 45.09 | 44.46 | 14567 |
| 1724884500 | 44.61 | -0.2 | -0.45 | 44.51 | 44.68 | 44.4151 | 7036 |
| 1724798100 | 44.81 | -0.12 | -0.27 | 44.74 | 44.81 | 44.54 | 13834 |
| 1724711700 | 44.93 | 0.03 | 0.07 | 45.18 | 45.28 | 44.88 | 13601 |
| 1724452500 | 44.9 | 0.95 | 2.16 | 44.21 | 44.9 | 44.21 | 7640 |
| 1724366100 | 43.95 | -0.14 | -0.32 | 44.22 | 44.22 | 43.8795 | 12763 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
