Alpha Architect US Quantitative Value ETF (QVAL)

NASDAQ: QVAL · Real-Time Price · USD

53.74

-0.61 (-1.12%)

At close: Apr 28, 2026, 4:00 PM EDT

53.74

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

QVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.37	54.37	53.73	53.94	-	-0.76%	2,261
Apr 27, 2026	54.46	54.69	54.32	54.36	54.36	-0.21%	31,414
Apr 24, 2026	54.39	54.64	54.38	54.47	54.47	-0.46%	32,641
Apr 23, 2026	54.84	55.01	54.47	54.72	54.72	-0.35%	9,151
Apr 22, 2026	55.48	55.48	54.87	54.91	54.91	-0.02%	29,151
Apr 21, 2026	55.50	55.85	54.92	54.92	54.92	-0.57%	36,527
Apr 20, 2026	55.15	55.26	54.87	55.23	55.23	0.24%	19,764
Apr 17, 2026	54.82	55.34	54.63	55.10	55.10	2.33%	7,353
Apr 16, 2026	53.89	54.29	53.76	53.85	53.85	0.19%	96,590
Apr 15, 2026	54.03	54.03	53.69	53.75	53.75	-0.41%	49,851
Apr 14, 2026	53.83	54.04	53.75	53.97	53.97	0.48%	19,555
Apr 13, 2026	53.22	53.71	53.00	53.71	53.71	0.52%	29,856
Apr 10, 2026	53.78	53.78	53.34	53.43	53.43	-0.72%	12,874
Apr 9, 2026	53.51	53.91	53.30	53.82	53.82	0.34%	9,276
Apr 8, 2026	53.52	54.03	53.49	53.64	53.64	2.68%	62,999
Apr 7, 2026	52.44	52.60	52.02	52.24	52.24	-0.82%	17,927
Apr 6, 2026	52.11	52.68	52.04	52.67	52.67	0.77%	34,373
Apr 2, 2026	51.78	52.48	51.68	52.27	52.27	-0.31%	19,577
Apr 1, 2026	52.31	52.64	52.31	52.43	52.43	0.56%	22,256
Mar 31, 2026	51.61	52.41	51.46	52.14	52.14	2.26%	27,195
Mar 30, 2026	51.71	51.71	50.80	50.99	50.99	-0.70%	13,768
Mar 27, 2026	51.74	51.81	51.29	51.35	51.14	-1.13%	10,038
Mar 26, 2026	51.80	52.46	51.80	51.94	51.72	-0.36%	17,326
Mar 25, 2026	52.07	52.45	51.79	52.12	51.91	0.76%	15,932
Mar 24, 2026	51.01	51.87	50.99	51.73	51.52	0.90%	17,165
Mar 23, 2026	51.23	51.70	51.23	51.27	51.06	1.10%	19,989
Mar 20, 2026	51.09	51.19	50.59	50.71	50.50	-0.82%	29,862
Mar 19, 2026	50.37	51.42	50.37	51.13	50.92	0.55%	27,772
Mar 18, 2026	51.29	51.36	50.85	50.85	50.64	-1.09%	20,502
Mar 17, 2026	51.50	51.79	51.39	51.41	51.20	0.80%	42,223
Mar 16, 2026	51.18	51.31	50.97	51.00	50.79	0.44%	24,938
Mar 13, 2026	50.93	51.15	50.64	50.78	50.57	0.26%	22,565
Mar 12, 2026	50.92	51.25	50.65	50.65	50.44	-1.01%	19,203
Mar 11, 2026	50.97	51.39	50.96	51.16	50.95	0.20%	18,512
Mar 10, 2026	51.07	51.74	51.06	51.06	50.85	-1.28%	41,384
Mar 9, 2026	51.38	51.77	50.50	51.72	51.51	-0.40%	22,906
Mar 6, 2026	51.88	52.04	51.39	51.93	51.72	-1.22%	41,752
Mar 5, 2026	52.64	53.03	52.28	52.57	52.35	-0.32%	27,168
Mar 4, 2026	52.42	52.84	52.42	52.73	52.52	0.36%	19,010
Mar 3, 2026	52.28	52.75	51.58	52.55	52.33	-1.23%	31,251
Mar 2, 2026	53.10	53.24	52.77	53.20	52.98	-0.65%	20,220
Feb 27, 2026	53.29	53.66	52.95	53.55	53.33	0.04%	32,680
Feb 26, 2026	53.43	53.70	53.31	53.53	53.31	0.66%	59,563
Feb 25, 2026	53.46	53.46	52.86	53.18	52.96	-0.35%	32,036
Feb 24, 2026	53.32	53.52	53.22	53.36	53.15	0.33%	32,833
Feb 23, 2026	53.80	53.80	52.88	53.19	52.97	-1.20%	28,664
Feb 20, 2026	53.72	54.00	53.28	53.84	53.62	0.17%	15,754
Feb 19, 2026	53.73	54.12	53.61	53.75	53.53	-0.12%	9,779
Feb 18, 2026	53.56	53.98	53.36	53.81	53.59	0.50%	19,998
Feb 17, 2026	53.72	53.81	53.09	53.54	53.32	-0.30%	24,368
Feb 13, 2026	53.42	53.96	53.20	53.70	53.48	1.21%	13,037
Feb 12, 2026	54.00	54.12	53.05	53.06	52.84	-1.56%	11,701
Feb 11, 2026	53.80	54.01	53.70	53.90	53.68	0.37%	52,690
Feb 10, 2026	53.41	53.89	53.41	53.70	53.48	0.50%	21,285
Feb 9, 2026	53.63	53.63	53.30	53.43	53.22	-0.75%	27,459
Feb 6, 2026	52.85	53.89	52.85	53.84	53.62	2.32%	19,533
Feb 5, 2026	53.00	53.02	52.56	52.62	52.40	-1.11%	23,251
Feb 4, 2026	52.26	53.32	52.26	53.21	52.99	2.01%	13,050
Feb 3, 2026	51.78	52.48	51.78	52.16	51.95	0.60%	16,735
Feb 2, 2026	51.39	51.96	51.33	51.85	51.64	0.68%	23,011
Jan 30, 2026	51.27	51.51	50.97	51.50	51.29	0.10%	17,314
Jan 29, 2026	51.40	51.80	51.27	51.45	51.24	0.51%	72,934
Jan 28, 2026	51.26	51.56	51.18	51.19	50.98	-0.07%	26,785
Jan 27, 2026	51.32	51.36	51.09	51.22	51.01	-0.57%	48,743
Jan 26, 2026	51.66	51.66	51.38	51.52	51.30	0.13%	33,117
Jan 23, 2026	51.76	51.76	51.24	51.45	51.24	-0.29%	37,397
Jan 22, 2026	51.86	51.90	51.59	51.60	51.39	-0.08%	28,976
Jan 21, 2026	51.11	51.77	51.11	51.64	51.43	1.77%	26,457
Jan 20, 2026	50.64	51.07	50.64	50.74	50.53	-0.75%	14,272
Jan 16, 2026	51.44	51.44	51.04	51.12	50.91	-0.92%	13,347
Jan 15, 2026	51.30	51.63	51.07	51.60	51.39	0.63%	24,886
Jan 14, 2026	51.24	51.48	51.24	51.28	51.07	0.50%	11,975
Jan 13, 2026	51.15	51.21	50.89	51.03	50.82	0.06%	17,573
Jan 12, 2026	50.92	51.06	50.66	51.00	50.79	-0.20%	18,575
Jan 9, 2026	50.89	51.18	50.76	51.10	50.89	0.84%	42,965
Jan 8, 2026	50.15	50.80	50.15	50.67	50.46	1.56%	21,233
Jan 7, 2026	50.42	50.42	49.75	49.89	49.69	-0.86%	15,293
Jan 6, 2026	49.60	50.38	49.60	50.33	50.12	1.38%	30,750
Jan 5, 2026	49.29	49.77	49.29	49.64	49.44	0.81%	14,430
Jan 2, 2026	48.79	49.39	48.62	49.24	49.04	0.92%	23,032
Dec 31, 2025	48.93	48.98	48.79	48.80	48.60	-0.69%	4,872
Dec 30, 2025	49.31	49.31	49.09	49.14	48.93	-0.27%	13,315
Dec 29, 2025	49.40	49.54	49.17	49.27	49.07	-0.71%	15,375
Dec 26, 2025	49.63	49.74	49.41	49.62	49.42	-0.05%	9,715
Dec 24, 2025	49.54	49.70	49.46	49.65	49.44	0.41%	26,083
Dec 23, 2025	49.56	49.67	49.37	49.44	49.24	-0.83%	32,402
Dec 22, 2025	49.81	50.03	49.79	49.86	49.41	0.48%	31,522
Dec 19, 2025	49.23	49.68	49.23	49.62	49.18	0.75%	19,502
Dec 18, 2025	49.64	49.76	49.21	49.25	48.81	-0.23%	23,220
Dec 17, 2025	49.40	49.74	49.35	49.36	48.92	0.17%	25,116
Dec 16, 2025	49.61	49.61	49.00	49.28	48.84	-0.91%	16,114
Dec 15, 2025	49.59	49.77	49.53	49.73	49.29	0.54%	17,774
Dec 12, 2025	49.76	49.76	49.40	49.46	49.02	-0.06%	10,024
Dec 11, 2025	48.83	49.56	48.83	49.50	49.05	1.47%	12,494
Dec 10, 2025	47.92	48.82	47.92	48.78	48.34	1.65%	24,612
Dec 9, 2025	48.19	48.19	47.98	47.98	47.56	-0.44%	10,725
Dec 8, 2025	48.31	48.37	48.20	48.20	47.76	-0.95%	10,479
Dec 5, 2025	48.74	49.04	48.66	48.66	48.22	-0.06%	4,641
Dec 4, 2025	48.96	48.96	48.58	48.68	48.25	-0.21%	21,304
Dec 3, 2025	48.40	48.86	48.28	48.79	48.35	1.12%	19,322