Alpha Architect US Quantitative Value ETF Historical Data - QVAL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.19	0.436380339917	43.54	44.9799	43.37	28188	44.47442791	SP
4	0.49	1.13320999075	43.24	44.9799	42.1107	21874	43.40883248	SP
12	0.09	0.206232813932	43.64	45.16	42.1107	23193	43.5578275	SP
26	3.71	9.27036481759	40.02	45.18	39.7743	25040	42.73655595	SP
52	6.06	16.0870719405	37.67	45.18	37.3	24913	41.99433451	SP
156	6.06	16.0870719405	37.67	45.18	37.3	24913	41.99433451	SP
260	6.06	16.0870719405	37.67	45.18	37.3	24913	41.99433451	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721428500	43.77	-0.37	-0.84	43.785	43.85	43.74	9440
1721342100	44.14	-0.38	-0.86	44.51	44.95	44.0849	9414
1721255700	44.5216	-0.32	-0.71	44.68	44.9799	44.491	21890
1721169300	44.84	1.21	2.77	43.79	44.85	43.78	77087
1721082900	43.63	0.14	0.33	43.54	43.95	43.4314	22937
1720823700	43.4853	0.27	0.61	43.47	43.68	43.36	20306
1720737300	43.22	0.77	1.82	42.65	43.26	42.65	14781
1720650900	42.4457	0.33	0.77	42.25	42.45	42.2049	16351
1720564500	42.12	-0.25	-0.59	42.27	42.56	42.1107	22165
1720478100	42.37	0.11	0.26	42.26	42.63	42.26	25907
1720218900	42.26	-0.67	-1.57	42.82	42.82	42.15	12141
1720040640	42.9325	0.18	0.43	42.75	43.1	42.75	16002
1719959700	42.7489	0.05	0.11	42.69	42.8	42.63	25354
1719873300	42.7	-0.17	-0.40	43.04	43.1456	42.6287	21883
1719614100	42.87	0.11	0.26	42.85	42.97	42.65	28242
1719527700	42.76	-0.16	-0.37	43.01	43.01	42.56	33762
1719441300	42.92	-0.28	-0.65	42.99	43.0022	42.8257	8387
1719354900	43.2	-0.43	-0.99	43.57	43.57	43.0394	13419
1719268500	43.63	0.46	1.06	43.24	43.765	43.24	22238
1719009300	43.174	0.06	0.15	43.2	43.2	42.9299	28723
1718922900	43.11	-0.25	-0.58	43.15	43.31	43.09	25436
1718750100	43.3606	-0.01	-0.02	43.32	43.5089	43.32	26640
1718663700	43.37	0.36	0.84	43.02	43.3899	42.8201	37609
1718404500	43.01	-0.77	-1.75	43.39	43.39	42.8385	154759
1718318100	43.7767	-0.27	-0.62	43.96	43.96	43.4311	38568
1718231700	44.05	0.25	0.57	44.55	44.6607	43.95	28747
1718145300	43.8	-0.24	-0.54	43.84	43.84	43.37	26257
1718058900	44.04	0.22	0.51	43.66	44.07	43.5766	15407
1717799700	43.8184	-0.23	-0.53	43.81	43.995	43.6602	13887
1717713300	44.05	-0.06	-0.14	44.07	44.1301	43.9901	10246
1717626900	44.11	0.37	0.85	43.95	44.1311	43.665	15717
1717540500	43.74	-0.66	-1.49	44.09	44.1	43.7055	15492
1717454100	44.4	-0.56	-1.25	45.16	45.16	44.14	51222
1717194900	44.9619	0.76	1.71	44.42	44.97	44.19	10065
1717108500	44.2067	0.52	1.18	43.84	44.3531	43.84	8381
1717022100	43.69	-0.35	-0.79	43.66	43.78	43.599	9758
1716935700	44.04	-0.03	-0.07	44.26	44.26	43.92	1995
1716590100	44.07	0.37	0.84	43.98	44.1296	43.98	4384
1716503700	43.7028	-0.4	-0.90	44.26	44.26	43.6587	22944
1716417300	44.1	-0.37	-0.84	44.35	44.35	43.96	18273
1716330900	44.4723	0.03	0.07	44.38	44.57	44.364	11640
1716244500	44.44	0.02	0.05	44.37	44.53	44.3075	10460
1715985300	44.42	0.22	0.50	44.23	44.42	44.185	33694
1715898900	44.1981	-0.4	-0.90	44.51	44.51	44.18	9771
1715812500	44.6	0.36	0.81	44.56	44.6	44.285	5263
1715726100	44.24	0.27	0.62	44.2	44.34	44.13	19583
1715639700	43.9659	0.1	0.22	44.14	44.15	43.908	41799
1715380500	43.87	-0.13	-0.30	44.25	44.25	43.7366	13249
1715294100	44.0016	0.53	1.22	43.52	44.01	43.52	23599
1715207700	43.47	-0.09	-0.21	43.3	43.52	43.295	28712
1715121300	43.56	0.07	0.16	43.49	43.78	43.49	24054
1715034900	43.49	0.33	0.76	43.45	43.58	43.41	15617
1714775700	43.16	0.35	0.82	43.2	43.45	42.9972	14421
1714689300	42.81	0.34	0.80	42.8	42.88	42.36	34844
1714602900	42.47	-0.31	-0.72	42.73	43.1184	42.352	18769
1714516500	42.78	-1.1	-2.51	43.65	43.65	42.78	18336
1714430100	43.88	0.33	0.76	43.64	43.9082	43.64	15971
1714170900	43.5511	0.14	0.33	43.47	43.6299	43.27	17751
1714084500	43.41	0.08	0.18	42.96	43.4398	42.71	13830
1713998100	43.33	-0.08	-0.18	43.29	43.5134	43.13	23139
1713911700	43.41	0.41	0.95	43.09	43.505	42.9	15567
1713825300	43	0.26	0.61	42.78	43.2543	42.51	28225

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alpha Architect US Quantitative Value ETF (QVAL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alpha Architect US Quantitative Value ETF (QVAL) Historical

Alpha Architect US Quantitative Value ETF (QVAL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History