Alpha Architect U.S. Quantitative Value ETF (QVAL) Chart & Stock Price History → Elon to Transform U.S. Economy? (From Porter & Company) (Ad) Free QVAL Stock Alerts $44.44 +0.02 (+0.05%) (As of 05/20/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsOwnershipRatingsShort InterestSocial MediaStock AnalysisChartDividendHoldingsOwnershipRatingsShort InterestSocial Media Alpha Architect U.S. Quantitative Value ETF Stock Price Performance5 Day Performance-0.36%1 Month Performance+3.98%3 Month Performance+9.04%Year-To-Date Performance+9.76% 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 True Market InsidersExposed: 10 CENT Crypto to Explode May 20th?Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…Click For My #1 FREE Crypto for 2024 QVAL Stock Chart for Tuesday, May, 21, 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 Capitalization05/20/2024$44.42$44.44+0.05%$44.53$44.3110,460 shs$347.97 million05/17/2024$44.20$44.42+0.50%$44.42$44.1933,694 shs$347.81 million05/16/2024$44.60$44.20-0.90%$44.43$44.189,771 shs$346.09 million05/15/2024$44.24$44.60+0.81%$44.60$44.285,263 shs$349.22 million05/14/2024$43.97$44.24+0.61%$44.34$44.1319,583 shs$346.40 million05/13/2024$43.87$43.97+0.23%$44.15$43.9141,799 shs$344.73 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. 05/10/2024$44.00$43.87-0.30%$44.25$43.7413,249 shs$343.50 million05/09/2024$43.47$44.00+1.22%$44.01$43.5623,597 shs$344.52 million05/08/2024$43.56$43.47-0.21%$43.52$43.2928,712 shs$340.37 million05/07/2024$43.49$43.56+0.16%$43.78$43.4924,051 shs$341.08 million05/06/2024$43.16$43.49+0.76%$43.58$43.4115,617 shs$340.53 million05/03/2024$42.81$43.16+0.82%$43.45$43.0014,421 shs$337.94 million05/02/2024$42.47$42.81+0.80%$42.88$42.3634,844 shs$335.20 million05/01/2024$42.78$42.47-0.72%$43.12$42.3518,769 shs$332.54 million04/30/2024$43.88$42.78-2.51%$43.57$42.7818,336 shs$334.97 million04/29/2024$43.55$43.88+0.76%$43.91$43.7115,971 shs$343.58 million04/26/2024$43.41$43.55+0.32%$43.63$43.2717,751 shs$335.77 million04/25/2024$43.33$43.41+0.18%$43.44$42.7113,867 shs$334.69 million04/24/2024$43.41$43.33-0.18%$43.51$43.1323,139 shs$334.07 million04/23/2024$43.00$43.41+0.95%$43.51$42.9015,567 shs$334.69 million04/22/2024$42.74$43.00+0.61%$43.25$42.5128,225 shs$331.53 million04/19/2024$42.47$42.74+0.64%$42.82$42.4081,897 shs$329.53 million04/18/2024$42.68$42.47-0.49%$43.03$42.4117,546 shs$327.44 million04/17/2024$42.88$42.68-0.47%$43.22$42.6327,138 shs$329.06 million04/16/2024$43.02$42.88-0.33%$42.95$42.4942,810 shs$330.61 million04/15/2024$43.41$43.02-0.90%$43.78$42.9612,505 shs$331.68 million04/12/2024$43.98$43.41-1.30%$43.92$43.279,424 shs$332.09 million04/11/2024$43.94$43.98+0.09%$44.14$43.8213,242 shs$336.45 million04/10/2024$44.57$43.94-1.41%$44.25$43.8122,724 shs$335.70 million04/09/2024$44.43$44.57+0.32%$44.67$44.169,201 shs$340.52 million04/08/2024$44.51$44.43-0.18%$44.69$44.4210,240 shs$339.45 million04/05/2024$44.35$44.51+0.36%$44.75$44.3427,372 shs$327.59 million04/04/2024$44.81$44.35-1.03%$45.18$44.2936,264 shs$326.42 million04/03/2024$44.42$44.81+0.88%$44.84$44.4929,831 shs$329.80 million04/02/2024$44.78$44.42-0.80%$44.56$44.1526,187 shs$326.93 million04/01/2024$44.94$44.78-0.36%$44.99$44.7218,497 shs$329.58 million03/29/2024$44.94$44.94$45.05$44.7646,932 shs$330.76 million03/28/2024$44.75$44.94+0.42%$45.05$44.7646,931 shs$330.76 million03/27/2024$44.03$44.75+1.64%$44.75$44.1412,321 shs$329.36 million03/26/2024$44.15$44.03-0.27%$44.23$44.0013,190 shs$324.06 millionBill Clinton Backing Biden Replacement??? (Ad)Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…Click here now for my urgent election forecast.03/25/2024$44.02$44.15+0.30%$44.28$44.1111,389 shs$324.94 million03/22/2024$44.19$44.02-0.38%$44.30$44.0212,320 shs$323.99 million03/21/2024$43.68$44.19+1.17%$44.21$43.8727,701 shs$325.24 million03/20/2024$43.30$43.68+0.88%$43.72$43.0813,649 shs$321.49 million03/19/2024$42.75$43.30+1.29%$43.31$42.8217,259 shs$318.69 million03/18/2024$42.82$42.75-0.16%$42.99$42.5413,670 shs$314.64 million03/15/2024$42.74$42.82+0.19%$42.90$42.5631,579 shs$315.16 million03/14/2024$43.17$42.74-0.99%$43.23$42.4532,599 shs$314.57 million03/13/2024$42.76$43.17+0.95%$43.29$42.8117,934 shs$317.71 million03/12/2024$42.69$42.76+0.16%$42.92$42.4933,090 shs$314.71 million03/11/2024$42.80$42.69-0.26%$42.80$42.3339,770 shs$314.20 million03/08/2024$42.94$42.80-0.33%$43.20$42.6915,398 shs$315.01 million03/07/2024$42.25$42.94+1.63%$43.03$42.5129,775 shs$316.04 million03/06/2024$41.93$42.25+0.76%$42.37$42.0436,573 shs$310.96 million03/05/2024$42.03$41.93-0.24%$42.24$41.8223,092 shs$308.61 million03/04/2024$42.18$42.03-0.36%$42.52$42.0230,667 shs$309.34 million03/01/2024$41.80$42.18+0.91%$42.20$41.8123,285 shs$310.45 million02/29/2024$41.53$41.80+0.65%$41.93$41.6589,606 shs$307.65 million02/28/2024$41.76$41.53-0.55%$41.64$41.4116,757 shs$305.66 million02/27/2024$41.61$41.76+0.36%$41.92$41.6328,850 shs$307.35 million02/26/2024$41.56$41.61+0.12%$41.79$41.556,453 shs$306.25 million02/23/2024$41.39$41.56+0.41%$41.67$41.2923,490 shs$305.88 million02/22/2024$41.10$41.39+0.71%$41.39$41.028,982 shs$304.63 million02/21/2024$40.75$41.10+0.85%$41.17$40.8111,836 shs$302.50 million02/20/2024$41.04$40.75-0.70%$40.79$40.5621,641 shs$299.96 million02/19/2024$41.04$41.04+0.01%$41.39$40.9910,500 shs$302.05 million Related Companies: FDT Stock Chart EWJV Stock Chart FEM Stock Chart UIVM Stock Chart FEP Stock Chart FJP Stock Chart FAD Stock Chart UEVM Stock Chart FAB Stock Chart IVAL Stock 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 (NASDAQ:QVAL) was last updated on 5/21/2024 by MarketBeat.com Staff From Our PartnersDid You Get Your Free Bitcoin Yet?Crypto Swap Profits[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 Media**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! Huge Alerts4 Cryptos BETTER than BitcoinTrue Market InsidersThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldBill Clinton Backing Biden Replacement???The Freeport SocietyConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThe #1 Crypto for AIWeiss Ratings 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.