Alpha Architect US Quantitative Value ETF (QVAL)
NASDAQ: QVAL · Real-Time Price · USD
48.66
-0.02 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
QVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.74 | 49.04 | 48.66 | 48.66 | 48.66 | -0.06% | 4,641 |
| Dec 4, 2025 | 48.96 | 48.96 | 48.58 | 48.68 | 48.68 | -0.21% | 21,304 |
| Dec 3, 2025 | 48.40 | 48.86 | 48.28 | 48.79 | 48.79 | 1.12% | 19,322 |
| Dec 2, 2025 | 48.63 | 48.63 | 48.11 | 48.24 | 48.24 | -0.57% | 15,952 |
| Dec 1, 2025 | 48.23 | 48.81 | 48.23 | 48.52 | 48.52 | -0.15% | 19,503 |
| Nov 28, 2025 | 48.53 | 48.72 | 48.53 | 48.59 | 48.59 | 0.01% | 4,028 |
| Nov 26, 2025 | 48.15 | 48.76 | 48.15 | 48.59 | 48.59 | 1.16% | 8,966 |
| Nov 25, 2025 | 47.53 | 48.10 | 47.53 | 48.03 | 48.03 | 2.32% | 6,898 |
| Nov 24, 2025 | 47.01 | 47.12 | 46.76 | 46.94 | 46.94 | -0.01% | 14,714 |
| Nov 21, 2025 | 46.11 | 47.21 | 46.10 | 46.95 | 46.95 | 3.02% | 12,751 |
| Nov 20, 2025 | 46.42 | 46.59 | 45.57 | 45.57 | 45.57 | -1.09% | 23,242 |
| Nov 19, 2025 | 46.26 | 46.42 | 45.99 | 46.07 | 46.07 | -0.45% | 8,227 |
| Nov 18, 2025 | 45.84 | 46.47 | 45.84 | 46.28 | 46.28 | 0.35% | 10,351 |
| Nov 17, 2025 | 46.65 | 46.81 | 46.07 | 46.12 | 46.12 | -1.32% | 7,211 |
| Nov 14, 2025 | 46.76 | 47.00 | 46.68 | 46.74 | 46.73 | -0.80% | 47,569 |
| Nov 13, 2025 | 47.61 | 47.77 | 47.10 | 47.11 | 47.11 | -0.88% | 12,805 |
| Nov 12, 2025 | 47.37 | 47.64 | 47.37 | 47.53 | 47.53 | 1.02% | 64,264 |
| Nov 11, 2025 | 46.79 | 47.08 | 46.71 | 47.05 | 47.04 | 0.90% | 9,117 |
| Nov 10, 2025 | 46.72 | 46.75 | 46.34 | 46.63 | 46.63 | 0.31% | 15,865 |
| Nov 7, 2025 | 45.85 | 46.50 | 45.85 | 46.48 | 46.48 | 0.82% | 10,916 |
| Nov 6, 2025 | 46.43 | 46.59 | 45.98 | 46.10 | 46.10 | -0.65% | 13,098 |
| Nov 5, 2025 | 45.78 | 46.61 | 45.78 | 46.41 | 46.41 | 1.37% | 19,298 |
| Nov 4, 2025 | 45.55 | 45.92 | 45.55 | 45.78 | 45.78 | -0.40% | 9,524 |
| Nov 3, 2025 | 45.85 | 45.98 | 45.32 | 45.96 | 45.96 | -0.41% | 24,468 |
| Oct 31, 2025 | 45.86 | 46.19 | 45.86 | 46.15 | 46.15 | 0.24% | 5,173 |
| Oct 30, 2025 | 46.34 | 46.67 | 46.01 | 46.04 | 46.04 | -0.88% | 13,590 |
| Oct 29, 2025 | 46.77 | 47.06 | 46.34 | 46.45 | 46.45 | -0.39% | 11,913 |
| Oct 28, 2025 | 46.51 | 46.89 | 46.49 | 46.63 | 46.63 | -0.47% | 14,476 |
| Oct 27, 2025 | 46.61 | 46.90 | 46.61 | 46.85 | 46.85 | 0.74% | 5,435 |
| Oct 24, 2025 | 46.80 | 46.82 | 46.51 | 46.51 | 46.51 | -0.35% | 7,271 |
| Oct 23, 2025 | 46.29 | 46.74 | 46.29 | 46.67 | 46.67 | 0.90% | 12,594 |
| Oct 22, 2025 | 46.51 | 46.61 | 46.25 | 46.25 | 46.25 | -0.84% | 10,505 |
| Oct 21, 2025 | 46.23 | 46.74 | 46.23 | 46.64 | 46.64 | 0.65% | 7,989 |
| Oct 20, 2025 | 46.26 | 46.41 | 46.05 | 46.34 | 46.34 | 0.81% | 13,605 |
| Oct 17, 2025 | 45.58 | 46.00 | 45.58 | 45.97 | 45.97 | 0.40% | 3,992 |
| Oct 16, 2025 | 46.21 | 46.21 | 45.62 | 45.79 | 45.79 | -0.43% | 13,387 |
| Oct 15, 2025 | 46.10 | 46.35 | 45.86 | 45.99 | 45.99 | 0.15% | 107,647 |
| Oct 14, 2025 | 45.02 | 46.00 | 44.98 | 45.92 | 45.92 | 0.93% | 7,116 |
| Oct 13, 2025 | 45.29 | 45.68 | 45.29 | 45.50 | 45.50 | 1.07% | 12,547 |
| Oct 10, 2025 | 46.10 | 46.10 | 45.02 | 45.02 | 45.02 | -2.48% | 11,550 |
| Oct 9, 2025 | 46.81 | 46.81 | 46.13 | 46.17 | 46.16 | -1.36% | 13,464 |
| Oct 8, 2025 | 46.72 | 46.84 | 46.70 | 46.80 | 46.80 | 0.26% | 6,862 |
| Oct 7, 2025 | 47.37 | 47.37 | 46.68 | 46.68 | 46.68 | -1.14% | 12,191 |
| Oct 6, 2025 | 47.49 | 47.64 | 47.22 | 47.22 | 47.22 | -0.42% | 24,155 |
| Oct 3, 2025 | 47.40 | 47.64 | 47.38 | 47.42 | 47.42 | 0.64% | 11,572 |
| Oct 2, 2025 | 47.02 | 47.22 | 46.87 | 47.12 | 47.12 | 0.11% | 16,787 |
| Oct 1, 2025 | 46.46 | 47.13 | 46.46 | 47.07 | 47.07 | 0.90% | 32,506 |
| Sep 30, 2025 | 46.70 | 46.74 | 46.34 | 46.65 | 46.65 | 0.08% | 16,393 |
| Sep 29, 2025 | 46.87 | 46.87 | 46.50 | 46.61 | 46.61 | 0.16% | 10,063 |
| Sep 26, 2025 | 46.15 | 46.54 | 46.15 | 46.54 | 46.54 | 1.19% | 4,936 |
| Sep 25, 2025 | 46.20 | 46.20 | 45.92 | 45.99 | 45.99 | -1.13% | 9,258 |
| Sep 24, 2025 | 46.70 | 46.82 | 46.50 | 46.51 | 46.51 | -0.31% | 7,536 |
| Sep 23, 2025 | 46.75 | 47.05 | 46.59 | 46.66 | 46.66 | 0.18% | 10,145 |
| Sep 22, 2025 | 46.33 | 46.57 | 46.30 | 46.57 | 46.57 | 0.28% | 3,987 |
| Sep 19, 2025 | 46.55 | 46.55 | 46.36 | 46.44 | 46.44 | -0.35% | 10,376 |
| Sep 18, 2025 | 46.55 | 46.65 | 46.45 | 46.61 | 46.61 | 0.85% | 18,376 |
| Sep 17, 2025 | 46.33 | 46.69 | 46.14 | 46.21 | 46.21 | -0.09% | 17,118 |
| Sep 16, 2025 | 46.42 | 46.42 | 46.06 | 46.26 | 46.25 | -0.40% | 7,687 |
| Sep 15, 2025 | 46.40 | 46.51 | 46.18 | 46.44 | 46.44 | 0.38% | 18,860 |
| Sep 12, 2025 | 46.65 | 46.68 | 46.26 | 46.26 | 46.26 | -1.53% | 10,475 |
| Sep 11, 2025 | 46.48 | 46.98 | 46.41 | 46.98 | 46.79 | 1.55% | 20,945 |
| Sep 10, 2025 | 46.20 | 46.27 | 46.06 | 46.27 | 46.08 | 0.29% | 9,604 |
| Sep 9, 2025 | 46.49 | 46.49 | 46.09 | 46.13 | 45.94 | -0.70% | 14,797 |
| Sep 8, 2025 | 46.36 | 46.46 | 46.17 | 46.46 | 46.27 | 0.13% | 8,454 |
| Sep 5, 2025 | 46.30 | 46.63 | 46.14 | 46.40 | 46.21 | 0.56% | 18,346 |
| Sep 4, 2025 | 45.63 | 46.16 | 45.63 | 46.14 | 45.95 | 1.30% | 12,943 |
| Sep 3, 2025 | 45.78 | 45.88 | 45.47 | 45.55 | 45.36 | 0.05% | 13,767 |
| Sep 2, 2025 | 45.24 | 45.55 | 45.24 | 45.53 | 45.34 | 0.59% | 8,908 |
| Aug 29, 2025 | 45.39 | 45.39 | 45.22 | 45.26 | 45.08 | -0.28% | 18,799 |
| Aug 28, 2025 | 45.47 | 45.47 | 45.19 | 45.39 | 45.20 | -0.75% | 13,122 |
| Aug 27, 2025 | 45.37 | 45.76 | 45.37 | 45.73 | 45.54 | 0.68% | 20,506 |
| Aug 26, 2025 | 45.54 | 45.62 | 45.34 | 45.42 | 45.23 | -0.09% | 12,809 |
| Aug 25, 2025 | 45.59 | 45.59 | 45.40 | 45.46 | 45.27 | -0.48% | 9,879 |
| Aug 22, 2025 | 44.66 | 45.82 | 44.66 | 45.68 | 45.49 | 2.47% | 9,466 |
| Aug 21, 2025 | 44.44 | 44.70 | 44.39 | 44.58 | 44.40 | 0.08% | 10,368 |
| Aug 20, 2025 | 44.75 | 44.75 | 44.46 | 44.54 | 44.36 | -0.23% | 14,332 |
| Aug 19, 2025 | 44.54 | 44.89 | 44.51 | 44.65 | 44.46 | 0.35% | 6,025 |
| Aug 18, 2025 | 44.46 | 44.56 | 44.39 | 44.49 | 44.31 | 0.10% | 15,339 |
| Aug 15, 2025 | 44.63 | 44.63 | 44.36 | 44.45 | 44.26 | -0.14% | 13,012 |
| Aug 14, 2025 | 44.37 | 44.51 | 44.29 | 44.51 | 44.33 | -0.86% | 9,945 |
| Aug 13, 2025 | 43.94 | 44.90 | 43.94 | 44.90 | 44.71 | 2.22% | 8,989 |
| Aug 12, 2025 | 43.30 | 43.92 | 43.24 | 43.92 | 43.74 | 2.31% | 20,996 |
| Aug 11, 2025 | 43.02 | 43.22 | 42.93 | 42.93 | 42.76 | -0.11% | 18,379 |
| Aug 8, 2025 | 42.89 | 43.05 | 42.86 | 42.98 | 42.81 | 0.54% | 12,726 |
| Aug 7, 2025 | 43.15 | 43.16 | 42.61 | 42.75 | 42.58 | -0.55% | 15,955 |
| Aug 6, 2025 | 43.16 | 43.21 | 42.98 | 42.99 | 42.81 | -1.01% | 21,432 |
| Aug 5, 2025 | 43.27 | 43.50 | 43.08 | 43.43 | 43.25 | 0.60% | 8,447 |
| Aug 4, 2025 | 42.95 | 43.20 | 42.93 | 43.17 | 42.99 | 1.28% | 8,332 |
| Aug 1, 2025 | 42.84 | 42.91 | 42.35 | 42.62 | 42.44 | -1.66% | 12,505 |
| Jul 31, 2025 | 43.39 | 43.75 | 43.24 | 43.34 | 43.16 | -0.45% | 9,796 |
| Jul 30, 2025 | 43.87 | 44.04 | 43.35 | 43.53 | 43.36 | -1.15% | 27,234 |
| Jul 29, 2025 | 44.16 | 44.28 | 43.94 | 44.04 | 43.86 | -0.78% | 5,410 |
| Jul 28, 2025 | 44.39 | 44.56 | 44.30 | 44.38 | 44.20 | -0.53% | 13,324 |
| Jul 25, 2025 | 44.47 | 44.68 | 44.34 | 44.62 | 44.44 | 0.50% | 9,494 |
| Jul 24, 2025 | 44.68 | 44.95 | 44.32 | 44.40 | 44.21 | -1.26% | 32,350 |
| Jul 23, 2025 | 44.29 | 44.99 | 44.29 | 44.96 | 44.78 | 2.15% | 14,717 |
| Jul 22, 2025 | 43.54 | 44.05 | 43.54 | 44.02 | 43.84 | 1.25% | 16,909 |
| Jul 21, 2025 | 43.62 | 43.79 | 43.47 | 43.47 | 43.29 | 0.20% | 9,010 |
| Jul 18, 2025 | 43.81 | 43.81 | 43.30 | 43.39 | 43.21 | -0.94% | 22,059 |
| Jul 17, 2025 | 43.71 | 43.84 | 43.51 | 43.80 | 43.62 | 0.50% | 6,017 |