Alpha Architect US Quantitative Value ETF (QVAL)
NASDAQ: QVAL · Real-Time Price · USD
51.93
-0.64 (-1.22%)
At close: Mar 6, 2026, 4:00 PM EST
51.95
+0.02 (0.04%)
After-hours: Mar 6, 2026, 4:15 PM EST
QVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.88 | 52.04 | 51.39 | 51.93 | 51.93 | -1.22% | 41,752 |
| Mar 5, 2026 | 52.64 | 53.03 | 52.28 | 52.57 | 52.57 | -0.32% | 27,168 |
| Mar 4, 2026 | 52.42 | 52.84 | 52.42 | 52.73 | 52.73 | 0.36% | 19,010 |
| Mar 3, 2026 | 52.28 | 52.75 | 51.58 | 52.55 | 52.54 | -1.23% | 31,251 |
| Mar 2, 2026 | 53.10 | 53.24 | 52.77 | 53.20 | 53.20 | -0.65% | 20,220 |
| Feb 27, 2026 | 53.29 | 53.66 | 52.95 | 53.55 | 53.55 | 0.04% | 32,680 |
| Feb 26, 2026 | 53.43 | 53.70 | 53.31 | 53.53 | 53.53 | 0.66% | 59,563 |
| Feb 25, 2026 | 53.46 | 53.46 | 52.86 | 53.18 | 53.18 | -0.35% | 32,036 |
| Feb 24, 2026 | 53.32 | 53.52 | 53.22 | 53.36 | 53.36 | 0.33% | 32,833 |
| Feb 23, 2026 | 53.80 | 53.80 | 52.88 | 53.19 | 53.19 | -1.20% | 28,664 |
| Feb 20, 2026 | 53.72 | 54.00 | 53.28 | 53.84 | 53.84 | 0.17% | 15,754 |
| Feb 19, 2026 | 53.73 | 54.12 | 53.61 | 53.75 | 53.75 | -0.12% | 9,779 |
| Feb 18, 2026 | 53.56 | 53.98 | 53.36 | 53.81 | 53.81 | 0.50% | 19,998 |
| Feb 17, 2026 | 53.72 | 53.81 | 53.09 | 53.54 | 53.54 | -0.30% | 24,368 |
| Feb 13, 2026 | 53.42 | 53.96 | 53.20 | 53.70 | 53.70 | 1.21% | 13,037 |
| Feb 12, 2026 | 54.00 | 54.12 | 53.05 | 53.06 | 53.06 | -1.56% | 11,701 |
| Feb 11, 2026 | 53.80 | 54.01 | 53.70 | 53.90 | 53.90 | 0.37% | 52,690 |
| Feb 10, 2026 | 53.41 | 53.89 | 53.41 | 53.70 | 53.70 | 0.50% | 21,285 |
| Feb 9, 2026 | 53.63 | 53.63 | 53.30 | 53.43 | 53.43 | -0.75% | 27,459 |
| Feb 6, 2026 | 52.85 | 53.89 | 52.85 | 53.84 | 53.84 | 2.32% | 19,533 |
| Feb 5, 2026 | 53.00 | 53.02 | 52.56 | 52.62 | 52.62 | -1.11% | 23,251 |
| Feb 4, 2026 | 52.26 | 53.32 | 52.26 | 53.21 | 53.21 | 2.01% | 13,050 |
| Feb 3, 2026 | 51.78 | 52.48 | 51.78 | 52.16 | 52.16 | 0.60% | 16,735 |
| Feb 2, 2026 | 51.39 | 51.96 | 51.33 | 51.85 | 51.85 | 0.68% | 23,011 |
| Jan 30, 2026 | 51.27 | 51.51 | 50.97 | 51.50 | 51.50 | 0.10% | 17,314 |
| Jan 29, 2026 | 51.40 | 51.80 | 51.27 | 51.45 | 51.45 | 0.51% | 72,934 |
| Jan 28, 2026 | 51.26 | 51.56 | 51.18 | 51.19 | 51.19 | -0.07% | 26,785 |
| Jan 27, 2026 | 51.32 | 51.36 | 51.09 | 51.22 | 51.22 | -0.57% | 48,743 |
| Jan 26, 2026 | 51.66 | 51.66 | 51.38 | 51.52 | 51.52 | 0.13% | 33,117 |
| Jan 23, 2026 | 51.76 | 51.76 | 51.24 | 51.45 | 51.45 | -0.29% | 37,397 |
| Jan 22, 2026 | 51.86 | 51.90 | 51.59 | 51.60 | 51.60 | -0.08% | 28,976 |
| Jan 21, 2026 | 51.11 | 51.77 | 51.11 | 51.64 | 51.64 | 1.77% | 26,457 |
| Jan 20, 2026 | 50.64 | 51.07 | 50.64 | 50.74 | 50.74 | -0.75% | 14,272 |
| Jan 16, 2026 | 51.44 | 51.44 | 51.04 | 51.12 | 51.12 | -0.92% | 13,347 |
| Jan 15, 2026 | 51.30 | 51.63 | 51.07 | 51.60 | 51.60 | 0.63% | 24,886 |
| Jan 14, 2026 | 51.24 | 51.48 | 51.24 | 51.28 | 51.28 | 0.50% | 11,975 |
| Jan 13, 2026 | 51.15 | 51.21 | 50.89 | 51.03 | 51.03 | 0.06% | 17,573 |
| Jan 12, 2026 | 50.92 | 51.06 | 50.66 | 51.00 | 51.00 | -0.20% | 18,575 |
| Jan 9, 2026 | 50.89 | 51.18 | 50.76 | 51.10 | 51.10 | 0.84% | 42,965 |
| Jan 8, 2026 | 50.15 | 50.80 | 50.15 | 50.67 | 50.67 | 1.56% | 21,233 |
| Jan 7, 2026 | 50.42 | 50.42 | 49.75 | 49.89 | 49.89 | -0.86% | 15,293 |
| Jan 6, 2026 | 49.60 | 50.38 | 49.60 | 50.33 | 50.32 | 1.38% | 30,750 |
| Jan 5, 2026 | 49.29 | 49.77 | 49.29 | 49.64 | 49.64 | 0.81% | 14,430 |
| Jan 2, 2026 | 48.79 | 49.39 | 48.62 | 49.24 | 49.24 | 0.92% | 23,032 |
| Dec 31, 2025 | 48.93 | 48.98 | 48.79 | 48.80 | 48.80 | -0.69% | 4,872 |
| Dec 30, 2025 | 49.31 | 49.31 | 49.09 | 49.14 | 49.14 | -0.27% | 13,315 |
| Dec 29, 2025 | 49.40 | 49.54 | 49.17 | 49.27 | 49.27 | -0.71% | 15,375 |
| Dec 26, 2025 | 49.63 | 49.74 | 49.41 | 49.62 | 49.62 | -0.05% | 9,715 |
| Dec 24, 2025 | 49.54 | 49.70 | 49.46 | 49.65 | 49.65 | 0.41% | 26,083 |
| Dec 23, 2025 | 49.56 | 49.67 | 49.37 | 49.44 | 49.44 | -0.83% | 32,402 |
| Dec 22, 2025 | 49.81 | 50.03 | 49.79 | 49.86 | 49.61 | 0.48% | 31,522 |
| Dec 19, 2025 | 49.23 | 49.68 | 49.23 | 49.62 | 49.38 | 0.75% | 19,502 |
| Dec 18, 2025 | 49.64 | 49.76 | 49.21 | 49.25 | 49.01 | -0.23% | 23,220 |
| Dec 17, 2025 | 49.40 | 49.74 | 49.35 | 49.36 | 49.12 | 0.17% | 25,116 |
| Dec 16, 2025 | 49.61 | 49.61 | 49.00 | 49.28 | 49.04 | -0.91% | 16,114 |
| Dec 15, 2025 | 49.59 | 49.77 | 49.53 | 49.73 | 49.49 | 0.54% | 17,774 |
| Dec 12, 2025 | 49.76 | 49.76 | 49.40 | 49.46 | 49.22 | -0.06% | 10,024 |
| Dec 11, 2025 | 48.83 | 49.56 | 48.83 | 49.50 | 49.25 | 1.47% | 12,494 |
| Dec 10, 2025 | 47.92 | 48.82 | 47.92 | 48.78 | 48.54 | 1.65% | 24,612 |
| Dec 9, 2025 | 48.19 | 48.19 | 47.98 | 47.98 | 47.75 | -0.44% | 10,725 |
| Dec 8, 2025 | 48.31 | 48.37 | 48.20 | 48.20 | 47.96 | -0.95% | 10,479 |
| Dec 5, 2025 | 48.74 | 49.04 | 48.66 | 48.66 | 48.42 | -0.06% | 4,641 |
| Dec 4, 2025 | 48.96 | 48.96 | 48.58 | 48.68 | 48.45 | -0.21% | 21,304 |
| Dec 3, 2025 | 48.40 | 48.86 | 48.28 | 48.79 | 48.55 | 1.12% | 19,322 |
| Dec 2, 2025 | 48.63 | 48.63 | 48.11 | 48.24 | 48.01 | -0.57% | 15,952 |
| Dec 1, 2025 | 48.23 | 48.81 | 48.23 | 48.52 | 48.28 | -0.15% | 19,503 |
| Nov 28, 2025 | 48.53 | 48.72 | 48.53 | 48.59 | 48.36 | 0.01% | 4,028 |
| Nov 26, 2025 | 48.15 | 48.76 | 48.15 | 48.59 | 48.35 | 1.16% | 8,966 |
| Nov 25, 2025 | 47.53 | 48.10 | 47.53 | 48.03 | 47.80 | 2.32% | 6,898 |
| Nov 24, 2025 | 47.01 | 47.12 | 46.76 | 46.94 | 46.71 | -0.01% | 14,714 |
| Nov 21, 2025 | 46.11 | 47.21 | 46.10 | 46.95 | 46.72 | 3.02% | 12,751 |
| Nov 20, 2025 | 46.42 | 46.59 | 45.57 | 45.57 | 45.35 | -1.09% | 23,242 |
| Nov 19, 2025 | 46.26 | 46.42 | 45.99 | 46.07 | 45.85 | -0.45% | 8,227 |
| Nov 18, 2025 | 45.84 | 46.47 | 45.84 | 46.28 | 46.06 | 0.35% | 10,351 |
| Nov 17, 2025 | 46.65 | 46.81 | 46.07 | 46.12 | 45.90 | -1.32% | 7,211 |
| Nov 14, 2025 | 46.76 | 47.00 | 46.68 | 46.74 | 46.51 | -0.80% | 47,569 |
| Nov 13, 2025 | 47.61 | 47.77 | 47.10 | 47.11 | 46.88 | -0.88% | 12,805 |
| Nov 12, 2025 | 47.37 | 47.64 | 47.37 | 47.53 | 47.30 | 1.02% | 64,264 |
| Nov 11, 2025 | 46.79 | 47.08 | 46.71 | 47.05 | 46.82 | 0.90% | 9,117 |
| Nov 10, 2025 | 46.72 | 46.75 | 46.34 | 46.63 | 46.40 | 0.31% | 15,865 |
| Nov 7, 2025 | 45.85 | 46.50 | 45.85 | 46.48 | 46.26 | 0.82% | 10,916 |
| Nov 6, 2025 | 46.43 | 46.59 | 45.98 | 46.10 | 45.88 | -0.65% | 13,098 |
| Nov 5, 2025 | 45.78 | 46.61 | 45.78 | 46.41 | 46.18 | 1.37% | 19,298 |
| Nov 4, 2025 | 45.55 | 45.92 | 45.55 | 45.78 | 45.55 | -0.40% | 9,524 |
| Nov 3, 2025 | 45.85 | 45.98 | 45.32 | 45.96 | 45.74 | -0.41% | 24,468 |
| Oct 31, 2025 | 45.86 | 46.19 | 45.86 | 46.15 | 45.93 | 0.24% | 5,173 |
| Oct 30, 2025 | 46.34 | 46.67 | 46.01 | 46.04 | 45.82 | -0.88% | 13,590 |
| Oct 29, 2025 | 46.77 | 47.06 | 46.34 | 46.45 | 46.22 | -0.39% | 11,913 |
| Oct 28, 2025 | 46.51 | 46.89 | 46.49 | 46.63 | 46.40 | -0.47% | 14,476 |
| Oct 27, 2025 | 46.61 | 46.90 | 46.61 | 46.85 | 46.62 | 0.74% | 5,435 |
| Oct 24, 2025 | 46.80 | 46.82 | 46.51 | 46.51 | 46.28 | -0.35% | 7,271 |
| Oct 23, 2025 | 46.29 | 46.74 | 46.29 | 46.67 | 46.44 | 0.90% | 12,594 |
| Oct 22, 2025 | 46.51 | 46.61 | 46.25 | 46.25 | 46.03 | -0.84% | 10,505 |
| Oct 21, 2025 | 46.23 | 46.74 | 46.23 | 46.64 | 46.42 | 0.65% | 7,989 |
| Oct 20, 2025 | 46.26 | 46.41 | 46.05 | 46.34 | 46.12 | 0.81% | 13,605 |
| Oct 17, 2025 | 45.58 | 46.00 | 45.58 | 45.97 | 45.75 | 0.40% | 3,992 |
| Oct 16, 2025 | 46.21 | 46.21 | 45.62 | 45.79 | 45.57 | -0.43% | 13,387 |
| Oct 15, 2025 | 46.10 | 46.35 | 45.86 | 45.99 | 45.77 | 0.15% | 107,647 |
| Oct 14, 2025 | 45.02 | 46.00 | 44.98 | 45.92 | 45.70 | 0.93% | 7,116 |
| Oct 13, 2025 | 45.29 | 45.68 | 45.29 | 45.50 | 45.28 | 1.07% | 12,547 |