Skip to main content
Alpha Architect International Quantitative Value ETF (IVAL)
NASDAQ: IVAL · Real-Time Price · USD
30.85
-0.06 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed

IVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.0131.0130.8530.9030.90-0.04%10,857
Dec 4, 202530.9731.0630.9030.9130.910.21%12,410
Dec 3, 202530.7530.8830.7530.8530.850.39%7,106
Dec 2, 202530.7230.7430.6330.7330.73-0.34%7,365
Dec 1, 202530.8530.9730.8330.8330.83-0.15%7,054
Nov 28, 202530.8030.8930.8030.8830.880.23%2,364
Nov 26, 202530.6330.8130.6030.8130.811.35%7,457
Nov 25, 202530.0030.4530.0030.4030.401.19%11,372
Nov 24, 202529.6130.0429.6130.0430.040.41%7,850
Nov 21, 202529.7530.0029.7129.9229.922.13%18,275
Nov 20, 202529.9129.9129.2929.2929.29-1.55%28,335
Nov 19, 202529.8429.9129.6829.7629.76-0.08%10,405
Nov 18, 202529.6529.8429.6329.7829.78-1.14%8,830
Nov 17, 202530.3630.3730.0530.1230.12-1.74%8,439
Nov 14, 202530.5630.7130.5630.6630.660.51%89,848
Nov 13, 202530.7430.7730.4730.5030.50-0.58%13,953
Nov 12, 202530.7630.8830.5830.6830.68-0.02%148,547
Nov 11, 202530.6730.8030.6230.6830.680.36%7,924
Nov 10, 202530.4130.5930.3930.5730.571.01%2,355
Nov 7, 202530.0830.2730.0030.2730.271.02%7,286
Nov 6, 202530.0630.0629.8929.9629.96-0.11%7,665
Nov 5, 202529.9630.0329.9029.9929.990.32%9,969
Nov 4, 202530.0130.0529.8829.9029.90-1.24%8,140
Nov 3, 202530.2430.3030.2230.2730.270.15%8,850
Oct 31, 202530.2230.2930.1230.2230.22-0.60%12,548
Oct 30, 202530.4630.5630.3930.4130.41-0.38%10,963
Oct 29, 202530.6630.7130.3930.5230.52-0.73%13,095
Oct 28, 202530.7230.8530.7230.7530.75-0.50%3,949
Oct 27, 202530.9730.9730.8630.9130.910.70%3,961
Oct 24, 202530.7430.7430.6530.6930.690.10%5,598
Oct 23, 202530.4430.7230.4430.6630.660.54%7,485
Oct 22, 202530.4930.5230.4030.5030.500.34%10,689
Oct 21, 202530.4430.4430.3330.3930.39-0.76%4,936
Oct 20, 202530.6230.6830.5930.6330.630.56%14,909
Oct 17, 202530.1430.4930.1430.4630.460.14%4,647
Oct 16, 202530.3530.5530.3530.4130.410.26%5,185
Oct 15, 202530.0830.3930.0830.3330.330.67%6,290
Oct 14, 202529.8130.2329.8130.1330.131.27%3,996
Oct 13, 202529.6629.7829.6029.7529.750.95%7,148
Oct 10, 202529.9929.9929.3929.4729.47-2.74%5,619
Oct 9, 202530.4330.5530.2630.3030.30-0.61%5,403
Oct 8, 202530.4730.5130.4030.4930.49-0.52%6,030
Oct 7, 202530.9230.9230.5530.6530.65-0.28%22,167
Oct 6, 202530.5430.8130.5430.7330.730.42%3,948
Oct 3, 202530.4930.6130.4930.6030.600.98%5,552
Oct 2, 202530.2230.3630.1930.3130.310.21%6,468
Oct 1, 202530.3330.3430.2230.2430.240.24%19,782
Sep 30, 202530.1430.1730.0630.1730.17-0.45%17,818
Sep 29, 202530.3630.3730.2430.3130.31-0.28%4,523
Sep 26, 202530.3130.4130.3130.3930.390.61%10,432
Sep 25, 202530.1330.3330.1330.2030.20-0.80%146,577
Sep 24, 202530.8830.8830.4530.4530.45-0.76%4,236
Sep 23, 202530.5430.7830.5430.6830.680.22%6,184
Sep 22, 202530.4630.6130.4530.6130.610.60%11,129
Sep 19, 202530.4530.4630.3530.4330.43-0.49%15,858
Sep 18, 202530.5530.6230.4930.5830.58-0.18%6,738
Sep 17, 202530.7830.8230.6330.6430.64-0.49%9,362
Sep 16, 202530.7230.8330.6830.7930.790.21%6,755
Sep 15, 202530.6930.7330.6030.7230.720.51%10,912
Sep 12, 202530.3830.6030.3830.5630.56-1.01%11,379
Sep 11, 202530.6630.8930.6630.8830.771.29%14,230
Sep 10, 202530.5330.5530.4430.4830.38-0.06%7,641
Sep 9, 202530.4330.5530.4330.5030.39-0.57%6,661
Sep 8, 202530.5630.6930.5130.6830.571.39%13,181
Sep 5, 202530.2930.3230.1930.2630.151.02%32,767
Sep 4, 202529.8229.9629.8229.9529.850.45%16,801
Sep 3, 202529.6429.8829.6429.8229.710.21%16,379
Sep 2, 202529.5329.7729.5329.7529.65-11,553
Aug 29, 202529.7329.7929.6829.7629.65-0.70%6,166
Aug 28, 202529.9830.0029.8829.9629.860.60%3,661
Aug 27, 202529.6229.8329.6229.7929.68-0.33%41,238
Aug 26, 202529.8529.8929.8229.8929.780.08%3,812
Aug 25, 202530.0030.0129.8029.8629.76-0.88%4,807
Aug 22, 202529.9630.1729.9630.1230.021.49%5,083
Aug 21, 202529.7129.7929.6429.6829.58-0.25%6,153
Aug 20, 202529.7029.7829.7029.7629.65-0.23%7,961
Aug 19, 202529.9429.9529.8029.8329.720.45%6,557
Aug 18, 202529.7929.7929.6229.6929.59-0.20%16,301
Aug 15, 202529.7829.7929.7129.7529.650.68%15,745
Aug 14, 202529.4629.5629.4629.5529.45-0.61%7,716
Aug 13, 202529.7629.7929.6929.7329.630.49%4,484
Aug 12, 202529.4229.6229.4029.5929.482.02%11,266
Aug 11, 202529.1129.1129.0029.0028.90-0.30%4,103
Aug 8, 202528.9129.1928.9129.0928.991.13%7,664
Aug 7, 202528.8528.8528.6728.7628.660.95%3,589
Aug 6, 202528.5328.5528.4428.4928.390.98%6,638
Aug 5, 202528.2828.2828.1028.2128.120.15%4,376
Aug 4, 202528.1528.1828.1028.1728.071.50%6,740
Aug 1, 202527.5127.7827.5127.7627.660.75%5,919
Jul 31, 202527.6027.6727.5127.5527.45-0.51%5,766
Jul 30, 202527.7727.8227.6327.6927.59-0.66%1,906
Jul 29, 202527.8627.9127.8027.8827.78-0.21%13,324
Jul 28, 202528.0628.0927.9027.9327.84-1.19%10,185
Jul 25, 202528.1528.3028.1528.2728.17-0.90%9,351
Jul 24, 202528.6528.6628.5328.5328.43-0.88%13,408
Jul 23, 202528.3828.8028.3828.7828.683.18%26,769
Jul 22, 202527.8027.9127.7727.9027.800.84%24,105
Jul 21, 202527.5527.7827.5527.6627.571.29%32,990
Jul 18, 202527.4727.4727.2827.3127.22-0.32%9,613
Jul 17, 202527.3727.4227.3227.4027.30-0.15%31,727