Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free IVAL Stock Alerts

Alpha Architect International Quantitative Value ETF (IVAL) Chart & Stock Price History

$24.60
-0.10 (-0.40%)
(As of 11/1/2024 ET)
Compare

Alpha Architect International Quantitative Value ETF Stock Price Performance

5 Day
Performance
-0.93%
1 Month
Performance
-4.13%
3 Month
Performance
+4.50%
6 Month
Performance
-4.61%
Year-To-Date
Performance
-1.78%
Receive IVAL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alpha Architect International Quantitative Value ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

IVAL Stock Chart for Saturday, November, 2, 2024

IVAL Chart by TradingView

Alpha Architect International Quantitative Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$24.70$24.60
-0.40%		$24.79$24.603,348 shs$143.91 million
10/31/2024$24.80$24.70
-0.40%		$24.71$24.554,321 shs$144.50 million
10/30/2024$24.64$24.80
+0.65%		$24.93$24.626,167 shs$145.08 million
10/29/2024$24.83$24.64
-0.77%		$24.76$24.625,817 shs$144.14 million
10/28/2024$24.53$24.83
+1.22%		$24.84$24.667,281 shs$145.26 million
10/25/2024$24.55$24.53
-0.08%		$24.78$24.5312,963 shs$143.50 million
10/24/2024$24.54$24.55
+0.04%		$24.62$24.5311,754 shs$143.62 million
10/23/2024$24.73$24.54
-0.77%		$24.60$24.406,954 shs$143.56 million
10/22/2024$24.86$24.73
-0.52%		$24.84$24.5810,316 shs$144.67 million
10/21/2024$25.13$24.86
-1.07%		$25.18$24.8015,626 shs$145.43 million
10/18/2024$25.06$25.13
+0.28%		$25.23$25.115,414 shs$147.01 million
10/17/2024$25.19$25.06
-0.52%		$25.24$25.0219,502 shs$146.60 million
10/16/2024$25.04$25.19
+0.60%		$25.24$25.1311,810 shs$147.36 million
10/15/2024$25.40$25.04
-1.42%		$25.42$25.036,158 shs$146.48 million
10/14/2024$25.30$25.40
+0.40%		$25.40$25.266,186 shs$148.59 million
10/11/2024$25.45$25.30
-0.59%		$25.41$25.117,404 shs$148.01 million
10/10/2024$25.40$25.45
+0.20%		$25.45$25.285,671 shs$148.88 million
10/09/2024$25.39$25.40
+0.04%		$25.43$25.244,244 shs$148.59 million
10/08/2024$25.48$25.39
-0.35%		$25.48$25.3110,925 shs$148.53 million
10/07/2024$25.72$25.48
-0.93%		$25.59$25.4018,569 shs$149.06 million
10/04/2024$25.28$25.72
+1.74%		$25.72$25.516,286 shs$150.46 million
10/03/2024$25.66$25.28
-1.48%		$25.41$25.239,500 shs$147.89 million
10/02/2024$25.80$25.66
-0.54%		$25.75$25.6317,777 shs$150.11 million
10/01/2024$25.79$25.80
+0.04%		$25.94$25.636,079 shs$153.51 million
09/30/2024$25.86$25.79
-0.27%		$25.89$25.6919,704 shs$153.45 million
09/27/2024$26.27$25.86
-1.56%		$26.23$25.855,560 shs$153.87 million
09/26/2024$25.62$26.27
+2.54%		$26.32$26.099,027 shs$156.31 million
09/25/2024$25.65$25.62
-0.12%		$25.86$25.629,302 shs$152.44 million
09/24/2024$25.72$25.65
-0.27%		$25.73$25.6014,193 shs$152.62 million
09/23/2024$25.58$25.72
+0.55%		$25.72$25.5015,905 shs$153.03 million
09/20/2024$25.68$25.58
-0.39%		$25.71$25.355,403 shs$152.20 million
09/19/2024$25.27$25.68
+1.62%		$25.78$25.4913,744 shs$152.80 million
09/18/2024$25.22$25.27
+0.20%		$25.52$25.194,487 shs$150.36 million
09/17/2024$25.27$25.22
-0.20%		$25.41$25.176,268 shs$150.06 million
09/16/2024$24.93$25.27
+1.36%		$25.28$25.0833,781 shs$150.36 million
09/13/2024$24.99$24.93
-0.24%		$25.00$24.896,203 shs$148.33 million
09/12/2024$24.82$24.99
+0.68%		$24.99$24.82707 shs$148.69 million
09/11/2024$24.76$24.82
+0.24%		$24.82$24.3910,303 shs$147.68 million
09/10/2024$24.90$24.76
-0.56%		$24.79$24.5821,387 shs$147.32 million
09/09/2024$24.50$24.90
+1.62%		$25.00$24.796,438 shs$148.16 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
09/06/2024$25.15$24.50
-2.58%		$25.03$24.4913,803 shs$145.78 million
09/05/2024$24.98$25.15
+0.68%		$25.18$25.0211,537 shs$149.64 million
09/04/2024$25.16$24.98
-0.72%		$25.08$24.887,950 shs$148.63 million
09/03/2024$25.61$25.16
-1.76%		$25.41$25.1145,394 shs$149.70 million
09/02/2024$25.61$25.61
+0.02%		$25.70$25.5110,700 shs$152.38 million
08/30/2024$25.44$25.60
+0.63%		$25.70$25.5110,734 shs$152.32 million
08/29/2024$25.38$25.44
+0.24%		$25.70$25.318,544 shs$151.37 million
08/28/2024$25.58$25.38
-0.78%		$25.58$25.366,281 shs$151.01 million
08/27/2024$25.31$25.58
+1.07%		$25.63$25.4512,027 shs$152.20 million
08/26/2024$25.45$25.31
-0.55%		$25.41$25.2915,089 shs$150.59 million
08/23/2024$24.98$25.45
+1.88%		$25.51$25.0822,873 shs$151.43 million
08/22/2024$25.07$24.98
-0.36%		$25.10$24.935,646 shs$148.63 million
08/21/2024$24.86$25.07
+0.84%		$25.16$25.005,192 shs$149.17 million
08/20/2024$24.88$24.86
-0.08%		$24.95$24.849,356 shs$147.92 million
08/19/2024$24.72$24.88
+0.65%		$24.98$24.809,925 shs$148.04 million
08/16/2024$24.70$24.72
+0.08%		$24.80$24.616,293 shs$147.08 million
08/15/2024$24.10$24.70
+2.49%		$24.76$24.3720,879 shs$146.97 million
08/14/2024$24.05$24.10
+0.21%		$24.19$24.0010,058 shs$143.40 million
08/13/2024$23.66$24.05
+1.65%		$24.10$23.938,413 shs$143.10 million
08/12/2024$23.56$23.66
+0.42%		$23.71$23.4912,048 shs$140.78 million
08/09/2024$23.52$23.56
+0.17%		$23.58$23.3419,462 shs$140.18 million
08/08/2024$22.97$23.52
+2.39%		$23.54$23.3032,183 shs$139.94 million
08/07/2024$22.82$22.97
+0.66%		$23.50$22.9756,908 shs$136.67 million
08/06/2024$22.58$22.82
+1.06%		$23.01$22.5616,866 shs$135.78 million
08/05/2024$23.54$22.58
-4.08%		$22.95$21.9548,486 shs$134.35 million
08/02/2024$23.94$23.54
-1.67%		$23.75$23.3916,662 shs$140.06 million
08/01/2024$25.08$23.94
-4.55%		$24.41$23.7810,450 shs$142.44 million

Related Companies

This page (NASDAQ:IVAL) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The 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 | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
The Final Frontier
And a lot of powerful investors would rather this exposé never saw the light of day. I suspect they’ll attempt...
Porter & Company | Sponsored