Alpha Architect International Quantitative Value ETF (IVAL)
NASDAQ: IVAL · Real-Time Price · USD
34.13
-0.88 (-2.52%)
Mar 5, 2026, 4:00 PM EST - Market closed
IVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 34.22 | 34.37 | 33.85 | 34.13 | 34.13 | -2.52% | 5,468 |
| Mar 4, 2026 | 34.89 | 35.05 | 34.88 | 35.01 | 35.01 | 1.19% | 6,863 |
| Mar 3, 2026 | 34.31 | 34.69 | 33.93 | 34.60 | 34.60 | -3.66% | 18,593 |
| Mar 2, 2026 | 35.88 | 35.95 | 35.66 | 35.91 | 35.91 | -2.18% | 13,968 |
| Feb 27, 2026 | 36.70 | 36.80 | 36.66 | 36.72 | 36.72 | 0.58% | 7,965 |
| Feb 26, 2026 | 36.51 | 36.57 | 36.36 | 36.51 | 36.51 | -0.18% | 8,289 |
| Feb 25, 2026 | 36.39 | 36.64 | 36.38 | 36.57 | 36.57 | 0.85% | 7,838 |
| Feb 24, 2026 | 36.20 | 36.41 | 36.20 | 36.26 | 36.26 | -0.32% | 28,107 |
| Feb 23, 2026 | 36.24 | 36.47 | 36.23 | 36.38 | 36.38 | 0.54% | 11,252 |
| Feb 20, 2026 | 35.97 | 36.20 | 35.93 | 36.19 | 36.19 | -0.01% | 8,539 |
| Feb 19, 2026 | 35.95 | 36.26 | 35.95 | 36.19 | 36.19 | 0.65% | 11,687 |
| Feb 18, 2026 | 35.99 | 36.14 | 35.87 | 35.96 | 35.96 | -0.06% | 28,709 |
| Feb 17, 2026 | 36.20 | 36.20 | 35.61 | 35.98 | 35.98 | -0.49% | 16,695 |
| Feb 13, 2026 | 35.89 | 36.17 | 35.89 | 36.16 | 36.16 | 0.85% | 5,128 |
| Feb 12, 2026 | 36.31 | 36.31 | 35.81 | 35.85 | 35.85 | -1.31% | 21,438 |
| Feb 11, 2026 | 36.24 | 36.34 | 36.10 | 36.33 | 36.33 | 0.68% | 4,036 |
| Feb 10, 2026 | 36.50 | 36.50 | 36.00 | 36.08 | 36.08 | 0.73% | 10,438 |
| Feb 9, 2026 | 35.49 | 35.86 | 35.49 | 35.82 | 35.82 | 1.40% | 26,998 |
| Feb 6, 2026 | 35.08 | 35.34 | 35.08 | 35.33 | 35.33 | 2.05% | 16,004 |
| Feb 5, 2026 | 34.67 | 34.78 | 34.60 | 34.62 | 34.62 | -0.90% | 13,085 |
| Feb 4, 2026 | 35.07 | 35.10 | 34.82 | 34.93 | 34.93 | 1.63% | 61,128 |
| Feb 3, 2026 | 34.20 | 34.41 | 34.14 | 34.37 | 34.37 | 1.75% | 10,101 |
| Feb 2, 2026 | 33.68 | 33.86 | 33.68 | 33.78 | 33.78 | 0.54% | 12,607 |
| Jan 30, 2026 | 33.85 | 33.85 | 33.47 | 33.60 | 33.60 | -0.94% | 11,877 |
| Jan 29, 2026 | 34.07 | 34.12 | 33.54 | 33.92 | 33.92 | 1.10% | 68,947 |
| Jan 28, 2026 | 33.58 | 33.58 | 33.36 | 33.55 | 33.55 | -0.65% | 17,184 |
| Jan 27, 2026 | 33.58 | 33.77 | 33.54 | 33.77 | 33.77 | 1.55% | 27,259 |
| Jan 26, 2026 | 33.44 | 33.47 | 33.26 | 33.26 | 33.26 | 0.30% | 12,584 |
| Jan 23, 2026 | 32.91 | 33.22 | 32.91 | 33.16 | 33.16 | 0.66% | 13,184 |
| Jan 22, 2026 | 32.87 | 33.01 | 32.86 | 32.94 | 32.94 | 0.63% | 29,711 |
| Jan 21, 2026 | 32.66 | 32.79 | 32.50 | 32.74 | 32.73 | 1.47% | 9,484 |
| Jan 20, 2026 | 32.58 | 32.58 | 32.23 | 32.26 | 32.26 | -0.83% | 23,676 |
| Jan 16, 2026 | 32.54 | 32.59 | 32.45 | 32.53 | 32.53 | 0.35% | 8,801 |
| Jan 15, 2026 | 32.36 | 32.52 | 32.36 | 32.42 | 32.41 | -0.13% | 10,472 |
| Jan 14, 2026 | 32.46 | 32.52 | 32.44 | 32.46 | 32.46 | 0.63% | 11,799 |
| Jan 13, 2026 | 32.33 | 32.33 | 32.23 | 32.26 | 32.26 | -0.80% | 13,835 |
| Jan 12, 2026 | 32.51 | 32.58 | 32.45 | 32.52 | 32.52 | 0.76% | 9,846 |
| Jan 9, 2026 | 32.13 | 32.29 | 32.13 | 32.27 | 32.27 | 0.51% | 13,294 |
| Jan 8, 2026 | 31.92 | 32.13 | 31.92 | 32.11 | 32.11 | 0.36% | 28,162 |
| Jan 7, 2026 | 32.07 | 32.07 | 31.97 | 31.99 | 31.99 | -0.31% | 15,047 |
| Jan 6, 2026 | 32.11 | 32.13 | 32.07 | 32.09 | 32.09 | 0.06% | 18,106 |
| Jan 5, 2026 | 31.85 | 32.09 | 31.83 | 32.07 | 32.07 | 1.13% | 25,387 |
| Jan 2, 2026 | 31.79 | 31.79 | 31.61 | 31.71 | 31.71 | 0.80% | 121,482 |
| Dec 31, 2025 | 31.44 | 31.50 | 31.40 | 31.46 | 31.46 | -0.18% | 4,732 |
| Dec 30, 2025 | 31.56 | 31.60 | 31.50 | 31.52 | 31.51 | 0.56% | 18,037 |
| Dec 29, 2025 | 31.59 | 31.59 | 31.26 | 31.34 | 31.34 | -0.68% | 20,843 |
| Dec 26, 2025 | 31.46 | 31.57 | 31.46 | 31.55 | 31.55 | 0.11% | 10,696 |
| Dec 24, 2025 | 31.50 | 31.54 | 31.49 | 31.52 | 31.52 | 0.20% | 9,265 |
| Dec 23, 2025 | 31.47 | 31.48 | 31.42 | 31.46 | 31.45 | -0.58% | 5,500 |
| Dec 22, 2025 | 31.60 | 31.69 | 31.56 | 31.64 | 31.34 | 0.51% | 7,107 |
| Dec 19, 2025 | 31.48 | 31.60 | 31.48 | 31.48 | 31.18 | 0.36% | 9,149 |
| Dec 18, 2025 | 31.44 | 31.54 | 31.34 | 31.37 | 31.07 | 0.25% | 7,937 |
| Dec 17, 2025 | 31.47 | 31.50 | 31.28 | 31.29 | 30.99 | -0.45% | 9,771 |
| Dec 16, 2025 | 31.57 | 31.57 | 31.37 | 31.43 | 31.13 | -0.30% | 10,599 |
| Dec 15, 2025 | 31.53 | 31.53 | 31.41 | 31.52 | 31.22 | 0.88% | 9,739 |
| Dec 12, 2025 | 31.45 | 31.45 | 31.17 | 31.25 | 30.95 | -0.23% | 7,903 |
| Dec 11, 2025 | 31.25 | 31.44 | 31.25 | 31.32 | 31.03 | 0.97% | 6,968 |
| Dec 10, 2025 | 30.78 | 31.04 | 30.73 | 31.02 | 30.73 | 1.02% | 8,552 |
| Dec 9, 2025 | 30.75 | 30.82 | 30.70 | 30.71 | 30.42 | -0.23% | 9,082 |
| Dec 8, 2025 | 30.93 | 30.93 | 30.78 | 30.78 | 30.49 | -0.25% | 6,204 |
| Dec 5, 2025 | 31.01 | 31.01 | 30.85 | 30.85 | 30.56 | -0.19% | 10,857 |
| Dec 4, 2025 | 30.97 | 31.06 | 30.90 | 30.91 | 30.62 | 0.21% | 12,410 |
| Dec 3, 2025 | 30.75 | 30.88 | 30.75 | 30.85 | 30.55 | 0.39% | 7,106 |
| Dec 2, 2025 | 30.72 | 30.74 | 30.63 | 30.73 | 30.44 | -0.34% | 7,365 |
| Dec 1, 2025 | 30.85 | 30.97 | 30.83 | 30.83 | 30.54 | -0.15% | 7,054 |
| Nov 28, 2025 | 30.80 | 30.89 | 30.80 | 30.88 | 30.59 | 0.23% | 2,364 |
| Nov 26, 2025 | 30.63 | 30.81 | 30.60 | 30.81 | 30.52 | 1.35% | 7,457 |
| Nov 25, 2025 | 30.00 | 30.45 | 30.00 | 30.40 | 30.11 | 1.19% | 11,372 |
| Nov 24, 2025 | 29.61 | 30.04 | 29.61 | 30.04 | 29.76 | 0.41% | 7,850 |
| Nov 21, 2025 | 29.75 | 30.00 | 29.71 | 29.92 | 29.64 | 2.13% | 18,275 |
| Nov 20, 2025 | 29.91 | 29.91 | 29.29 | 29.29 | 29.02 | -1.55% | 28,335 |
| Nov 19, 2025 | 29.84 | 29.91 | 29.68 | 29.76 | 29.48 | -0.08% | 10,405 |
| Nov 18, 2025 | 29.65 | 29.84 | 29.63 | 29.78 | 29.50 | -1.14% | 8,830 |
| Nov 17, 2025 | 30.36 | 30.37 | 30.05 | 30.12 | 29.84 | -1.74% | 8,439 |
| Nov 14, 2025 | 30.56 | 30.71 | 30.56 | 30.66 | 30.37 | 0.51% | 89,848 |
| Nov 13, 2025 | 30.74 | 30.77 | 30.47 | 30.50 | 30.21 | -0.58% | 13,953 |
| Nov 12, 2025 | 30.76 | 30.88 | 30.58 | 30.68 | 30.39 | -0.02% | 148,547 |
| Nov 11, 2025 | 30.67 | 30.80 | 30.62 | 30.68 | 30.39 | 0.36% | 7,924 |
| Nov 10, 2025 | 30.41 | 30.59 | 30.39 | 30.57 | 30.28 | 1.01% | 2,355 |
| Nov 7, 2025 | 30.08 | 30.27 | 30.00 | 30.27 | 29.98 | 1.02% | 7,286 |
| Nov 6, 2025 | 30.06 | 30.06 | 29.89 | 29.96 | 29.68 | -0.11% | 7,665 |
| Nov 5, 2025 | 29.96 | 30.03 | 29.90 | 29.99 | 29.71 | 0.32% | 9,969 |
| Nov 4, 2025 | 30.01 | 30.05 | 29.88 | 29.90 | 29.61 | -1.24% | 8,140 |
| Nov 3, 2025 | 30.24 | 30.30 | 30.22 | 30.27 | 29.99 | 0.15% | 8,850 |
| Oct 31, 2025 | 30.22 | 30.29 | 30.12 | 30.22 | 29.94 | -0.60% | 12,548 |
| Oct 30, 2025 | 30.46 | 30.56 | 30.39 | 30.41 | 30.12 | -0.38% | 10,963 |
| Oct 29, 2025 | 30.66 | 30.71 | 30.39 | 30.52 | 30.24 | -0.73% | 13,095 |
| Oct 28, 2025 | 30.72 | 30.85 | 30.72 | 30.75 | 30.46 | -0.50% | 3,949 |
| Oct 27, 2025 | 30.97 | 30.97 | 30.86 | 30.91 | 30.61 | 0.70% | 3,961 |
| Oct 24, 2025 | 30.74 | 30.74 | 30.65 | 30.69 | 30.40 | 0.10% | 5,598 |
| Oct 23, 2025 | 30.44 | 30.72 | 30.44 | 30.66 | 30.37 | 0.54% | 7,485 |
| Oct 22, 2025 | 30.49 | 30.52 | 30.40 | 30.50 | 30.21 | 0.34% | 10,689 |
| Oct 21, 2025 | 30.44 | 30.44 | 30.33 | 30.39 | 30.11 | -0.76% | 4,936 |
| Oct 20, 2025 | 30.62 | 30.68 | 30.59 | 30.63 | 30.34 | 0.56% | 14,909 |
| Oct 17, 2025 | 30.14 | 30.49 | 30.14 | 30.46 | 30.17 | 0.14% | 4,647 |
| Oct 16, 2025 | 30.35 | 30.55 | 30.35 | 30.41 | 30.12 | 0.26% | 5,185 |
| Oct 15, 2025 | 30.08 | 30.39 | 30.08 | 30.33 | 30.05 | 0.67% | 6,290 |
| Oct 14, 2025 | 29.81 | 30.23 | 29.81 | 30.13 | 29.85 | 1.27% | 3,996 |
| Oct 13, 2025 | 29.66 | 29.78 | 29.60 | 29.75 | 29.47 | 0.95% | 7,148 |
| Oct 10, 2025 | 29.99 | 29.99 | 29.39 | 29.47 | 29.19 | -2.74% | 5,619 |