Alpha Architect U.S. Quantitative Value ETF (QVAL) Chart & Stock Price History $44.84 +0.25 (+0.56%) (As of 11/4/2024 ET) Add Compare Share Share Chart Stock AnalysisChartHeadlinesHoldingsRatings Alpha Architect U.S. Quantitative Value ETF Stock Price Performance5 Day Performance+0.18%1 Month Performance-2.91%3 Month Performance+4.33%6 Month Performance+3.89%Year-To-Date Performance+10.74%1 Year Performance+20.51% Receive QVAL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Alpha Architect U.S. Quantitative Value ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Investing Daily2 sentences that change everything you THOUGHT you knew about tradingIf you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfast... go to work... But if you say these two sentences to your broker... you could collect as much as $1,250 on Friday... no matter where you live, whether you're working or already retired. It all has to do with a unique stock market secret that's worked 97% of the time for the past 8 years running.Click here. QVAL Stock Chart for Monday, November, 4, 2024 QVAL Chart by TradingView Alpha Architect U.S. Quantitative Value ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/04/2024$44.59$44.59$44.84$44.567,344 shs$349.60 million11/01/2024$44.59$44.59+0.00%$44.84$44.567,344 shs$349.60 million10/31/2024$44.76$44.59-0.38%$44.84$44.4618,037 shs$349.59 million10/30/2024$44.69$44.76+0.16%$45.11$44.6611,673 shs$350.92 million10/29/2024$45.11$44.69-0.93%$44.84$44.5712,537 shs$350.37 million10/28/2024$44.93$45.11+0.40%$45.24$45.036,053 shs$353.66 million Get the Latest News and Ratings for QVAL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Alpha Architect U.S. Quantitative Value ETF and its competitors with MarketBeat's FREE daily newsletter. 10/25/2024$45.05$44.93-0.27%$45.51$44.9116,039 shs$352.25 million10/24/2024$44.94$45.05+0.24%$45.23$44.9217,291 shs$353.19 million10/23/2024$45.26$44.94-0.70%$45.08$44.6711,066 shs$352.33 million10/22/2024$45.68$45.26-0.93%$45.55$45.1711,727 shs$354.80 million10/21/2024$46.31$45.68-1.36%$46.23$45.6713,718 shs$358.13 million10/18/2024$46.48$46.31-0.37%$46.58$46.1713,193 shs$363.07 million10/17/2024$46.81$46.48-0.70%$46.69$46.3224,225 shs$364.40 million10/16/2024$46.25$46.81+1.21%$46.89$46.4412,506 shs$366.99 million10/15/2024$46.60$46.25-0.75%$46.82$46.2225,365 shs$362.60 million10/14/2024$46.28$46.60+0.69%$46.62$46.056,570 shs$365.34 million10/11/2024$45.77$46.28+1.11%$46.38$45.7316,136 shs$362.84 million10/10/2024$45.94$45.77-0.37%$45.90$45.5810,337 shs$358.84 million10/09/2024$45.76$45.94+0.40%$46.08$45.6823,857 shs$360.17 million10/08/2024$45.90$45.76-0.31%$45.96$45.4318,410 shs$358.73 million10/07/2024$46.19$45.90-0.62%$46.06$45.6413,145 shs$359.85 million10/04/2024$45.70$46.19+1.06%$46.29$46.0019,764 shs$362.09 million10/03/2024$45.75$45.70-0.11%$45.70$45.1812,794 shs$358.29 million10/02/2024$45.94$45.75-0.41%$46.03$45.6439,360 shs$358.68 million10/01/2024$46.14$45.94-0.43%$46.04$45.5044,668 shs$360.17 million09/30/2024$46.20$46.14-0.14%$46.16$45.7414,812 shs$361.71 million09/27/2024$45.78$46.20+0.92%$46.48$45.9920,359 shs$362.22 million09/26/2024$45.31$45.78+1.03%$46.21$45.6720,299 shs$358.92 million09/25/2024$46.03$45.31-1.56%$46.06$45.2745,816 shs$355.26 million09/24/2024$45.68$46.03+0.77%$46.13$45.9414,444 shs$360.88 million09/23/2024$45.28$45.68+0.88%$45.68$45.3915,311 shs$358.13 million09/20/2024$45.67$45.28-0.85%$45.50$45.1716,609 shs$355.00 million09/19/2024$45.11$45.67+1.24%$45.95$45.5370,022 shs$358.05 million09/18/2024$44.94$45.11+0.38%$45.59$44.9117,231 shs$353.66 million09/17/2024$44.65$44.94+0.65%$45.20$44.7115,415 shs$352.33 million09/16/2024$44.20$44.65+1.02%$44.73$44.3933,020 shs$350.06 million09/13/2024$43.44$44.20+1.75%$44.31$43.7231,915 shs$346.53 million09/12/2024$43.06$43.44+0.88%$43.50$42.898,496 shs$340.57 million09/11/2024$42.91$43.06+0.34%$43.06$42.1321,562 shs$337.59 million09/10/2024$43.12$42.91-0.48%$43.15$42.6813,481 shs$336.45 millionElon knows the truth, which is why they want him silenced (Ad)Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration. Watch this new documentary and you’ll discover what Elon knows,09/09/2024$42.85$43.12+0.64%$43.41$43.0212,671 shs$338.06 million09/06/2024$43.26$42.85-0.96%$43.62$42.7814,831 shs$335.92 million09/05/2024$43.66$43.26-0.92%$43.81$43.2625,232 shs$339.16 million09/04/2024$43.97$43.66-0.71%$44.03$43.5724,194 shs$342.29 million09/03/2024$45.11$43.97-2.53%$44.70$43.9357,465 shs$344.73 million09/02/2024$45.11$45.11$45.14$44.6618,223 shs$353.66 million08/30/2024$44.91$45.11+0.45%$45.13$44.6618,220 shs$353.66 million08/29/2024$44.61$44.91+0.67%$45.09$44.4614,567 shs$352.09 million08/28/2024$44.81$44.61-0.45%$44.68$44.427,036 shs$349.74 million08/27/2024$44.93$44.81-0.27%$44.81$44.5413,834 shs$351.31 million08/26/2024$44.90$44.93+0.07%$45.28$44.8813,601 shs$352.25 million08/23/2024$43.95$44.90+2.16%$44.90$44.217,640 shs$352.02 million08/22/2024$44.09$43.95-0.32%$44.22$43.8812,763 shs$344.57 million08/21/2024$43.65$44.09+1.01%$44.33$44.006,788 shs$345.67 million08/20/2024$44.13$43.65-1.09%$44.20$43.6112,198 shs$342.22 million08/19/2024$43.82$44.13+0.71%$44.19$43.7817,658 shs$345.98 million08/16/2024$43.73$43.82+0.21%$43.84$43.5317,769 shs$343.55 million08/15/2024$42.85$43.73+2.05%$43.81$43.4323,668 shs$342.84 million08/14/2024$43.02$42.85-0.39%$43.18$42.8311,825 shs$335.94 million08/13/2024$42.71$43.02+0.72%$43.04$42.7115,781 shs$337.24 million08/12/2024$42.89$42.71-0.42%$42.95$42.7014,317 shs$334.85 million08/09/2024$42.86$42.89+0.07%$43.03$42.6911,651 shs$336.26 million08/08/2024$41.88$42.86+2.34%$42.91$42.5323,482 shs$336.02 million08/07/2024$42.27$41.88-0.91%$42.83$41.8035,946 shs$328.34 million08/06/2024$41.95$42.27+0.75%$42.75$42.0031,644 shs$331.37 million08/05/2024$42.98$41.95-2.40%$42.12$41.2731,338 shs$328.89 million Related Companies T. Rowe Price Growth Stock ETF Stock Price Chart iShares MSCI Japan Value ETF Stock Price Chart FlexShares Morningstar Emerging Markets Factor Tilt Index Fund Stock Price Chart Natixis Loomis Sayles Focused Growth ETF Stock Price Chart VictoryShares International Value Momentum ETF Stock Price Chart Segall Bryant & Hamill Select Equity ETF Stock Price Chart First Trust MultiCap Growth AlphaDEX Fund Stock Price Chart iShares MSCI USA Size Factor ETF Stock Price Chart Motley Fool Mid-Cap Growth ETF Stock Price Chart iShares MSCI Kokusai ETF Stock Price Chart Receive QVAL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alpha Architect U.S. Quantitative Value ETF and its competitors with MarketBeat's FREE daily newsletter. This page (BATS:QVAL) was last updated on 11/4/2024 by MarketBeat.com Staff From Our Partners2 sentences that change everything you THOUGHT you knew about tradingIf you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...Investing Daily | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredElection warning coming true… If you missed it, my emergency election broadcast is now available - watch it before it's too late.Porter & Company | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredA Totally New ‘Income Coin’Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, i...Crypto 101 Media | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | SponsoredA new way to play the AI boom (act before November 19)There's a new way to play the $15 trillion AI boom. And it's so simple - you can do it right now with as li...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Alpha Architect U.S. Quantitative Value ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Alpha Architect U.S. Quantitative Value ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free QVAL Stock Alerts