Alpha Architect US Quantitative Value ETF (QVAL)

NASDAQ: QVAL · Real-Time Price · USD

56.40

+0.39 (0.69%)

At close: Jun 26, 2026, 4:00 PM EDT

56.42

+0.02 (0.04%)

After-hours: Jun 26, 2026, 4:15 PM EDT

QVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	56.01	56.51	56.01	56.40	56.40	0.70%	30,043
Jun 25, 2026	55.95	56.69	55.95	56.01	56.01	0.16%	11,064
Jun 24, 2026	55.51	56.10	55.51	55.92	55.92	0.86%	18,175
Jun 23, 2026	55.04	55.61	55.04	55.44	55.44	0.01%	16,909
Jun 22, 2026	55.42	55.59	55.33	55.44	55.43	-0.02%	26,492
Jun 18, 2026	55.52	55.65	55.36	55.45	55.45	0.45%	37,783
Jun 17, 2026	56.09	56.30	55.13	55.20	55.20	-2.04%	66,020
Jun 16, 2026	56.79	56.79	56.34	56.34	56.34	-0.21%	7,277
Jun 15, 2026	57.05	57.17	56.46	56.46	56.46	-0.67%	26,662
Jun 12, 2026	56.69	57.01	56.54	56.84	56.84	0.87%	11,775
Jun 11, 2026	55.69	56.43	55.58	56.35	56.35	1.81%	17,277
Jun 10, 2026	55.78	56.02	55.34	55.35	55.35	-0.82%	28,943
Jun 9, 2026	55.60	55.97	55.19	55.81	55.81	0.90%	29,915
Jun 8, 2026	55.48	55.69	55.30	55.31	55.31	-0.30%	20,551
Jun 5, 2026	55.72	55.97	55.41	55.48	55.48	-0.86%	10,774
Jun 4, 2026	56.05	56.31	55.87	55.96	55.96	0.41%	22,057
Jun 3, 2026	55.71	55.87	55.68	55.73	55.73	-0.23%	19,815
Jun 2, 2026	55.88	55.95	55.78	55.86	55.86	-0.05%	21,600
Jun 1, 2026	55.85	56.06	55.85	55.89	55.89	0.14%	32,888
May 29, 2026	55.79	56.06	55.79	55.81	55.81	-0.63%	7,191
May 28, 2026	55.95	56.37	55.67	56.17	56.17	0.65%	15,974
May 27, 2026	55.95	56.27	55.77	55.81	55.81	0.50%	20,028
May 26, 2026	55.37	55.57	55.14	55.53	55.53	1.04%	23,122
May 22, 2026	54.58	54.99	54.58	54.96	54.96	1.22%	13,458
May 21, 2026	53.68	54.33	53.29	54.30	54.29	0.64%	15,553
May 20, 2026	52.89	53.97	52.53	53.95	53.95	2.15%	30,168
May 19, 2026	52.61	53.05	52.59	52.81	52.81	-0.75%	41,765
May 18, 2026	52.87	53.40	52.74	53.21	53.21	0.93%	21,166
May 15, 2026	53.16	53.41	52.71	52.72	52.72	-1.18%	53,977
May 14, 2026	53.52	53.57	53.35	53.35	53.35	0.15%	7,545
May 13, 2026	53.52	53.52	53.14	53.27	53.27	-0.52%	14,357
May 12, 2026	53.78	53.78	53.24	53.55	53.55	-0.85%	25,454
May 11, 2026	54.26	54.45	54.01	54.01	54.01	-0.69%	18,066
May 8, 2026	54.40	54.51	54.15	54.38	54.38	0.74%	17,585
May 7, 2026	54.76	54.76	53.89	53.99	53.99	-1.14%	26,421
May 6, 2026	54.79	54.79	54.35	54.61	54.61	1.30%	19,312
May 5, 2026	53.47	54.03	53.47	53.91	53.91	0.93%	9,175
May 4, 2026	54.02	54.04	53.35	53.41	53.41	-1.45%	51,350
May 1, 2026	54.39	54.45	54.17	54.20	54.20	-0.35%	16,554
Apr 30, 2026	53.76	54.56	53.76	54.39	54.39	1.83%	21,134
Apr 29, 2026	53.58	53.69	53.38	53.41	53.41	-0.62%	18,996
Apr 28, 2026	54.37	54.37	53.73	53.74	53.74	-1.12%	10,300
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	-0.29%	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	-1.24%	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