Dark

QVAL
Alpha Architect U.S. Quantitative Value ETF
stock NASDAQ ETF

At Close

Oct 17, 2025 3:59:32 PM EDT

45.94USD+0.328%(+0.15)3,992

45.85Bid 46.00Ask 0.15Spread

Pre-market

0.00USD-100.000%(-45.91)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	45.95000	45.950000	45.940000	45.9400	+0.328%	3,992	0.000%
2025-10-16	45.87000	45.870000	45.790000	45.7900	-0.261%	13,387	+0.328%
2025-10-15	45.91000	45.910000	45.910000	45.9100	+1.436%	107,647	+0.065%
2025-10-14	45.26000	45.260000	45.260000	45.2600	-1.959%	7,116	+1.502%
2025-10-09	46.81000	46.810000	46.132200	46.1645	-1.358%	13,464	-0.486%
2025-10-08	46.71900	46.840000	46.699600	46.8000	+0.257%	6,862	-1.838%
2025-10-07	47.37000	47.370000	46.680000	46.6800	-1.144%	12,191	-1.585%
2025-10-06	47.49000	47.640000	47.220000	47.2200	-0.422%	24,155	-2.711%
2025-10-03	47.40330	47.640000	47.380000	47.4200	+0.637%	11,572	-3.121%
2025-10-02	47.02000	47.220000	46.870000	47.1200	+0.106%	16,787	-2.504%
2025-10-01	46.46000	47.130000	46.460000	47.0700	+0.900%	32,506	-2.401%
2025-09-30	46.70000	46.740000	46.340000	46.6500	+0.083%	16,393	-1.522%
2025-09-29	46.87000	46.870000	46.496400	46.6112	+0.162%	10,063	-1.440%
2025-09-26	46.15000	46.535700	46.150000	46.5357	+1.192%	4,936	-1.280%
2025-09-25	46.20000	46.200000	45.923200	45.9875	-1.128%	9,258	-0.103%
2025-09-24	46.69560	46.820000	46.500000	46.5122	-0.313%	7,536	-1.230%
2025-09-23	46.75000	47.049400	46.590000	46.6584	+0.183%	10,145	-1.540%
2025-09-22	46.33000	46.573200	46.296100	46.5732	+0.286%	3,987	-1.360%
2025-09-19	46.55000	46.550000	46.357100	46.4405	-0.356%	10,376	-1.078%
2025-09-18	46.54500	46.650000	46.450000	46.6062	+0.854%	18,376	-1.429%
2025-09-17	46.33000	46.689900	46.140000	46.2117	-0.093%	17,118	-0.588%
2025-09-16	46.42000	46.420000	46.060000	46.2546	-0.399%	7,687	-0.680%
2025-09-15	46.40000	46.510000	46.180000	46.4400	+0.384%	18,860	-1.077%
2025-09-12	46.65000	46.679900	46.262400	46.2624	-1.529%	10,475	-0.697%
2025-09-11	46.48000	46.980700	46.410000	46.9807	+1.547%	20,945	-2.215%
2025-09-10	46.20000	46.265000	46.062100	46.2650	+0.293%	9,604	-0.702%
2025-09-09	46.49000	46.490000	46.090200	46.1300	-0.700%	14,797	-0.412%
2025-09-08	46.36000	46.455000	46.170000	46.4550	+0.126%	8,454	-1.109%
2025-09-05	46.30000	46.629200	46.140000	46.3964	+0.560%	18,346	-0.984%
2025-09-04	45.63000	46.158500	45.630000	46.1379	+1.295%	12,943	-0.429%
2025-09-03	45.78000	45.880000	45.466800	45.5481	+0.051%	13,767	+0.860%
2025-09-02	45.24000	45.546000	45.240000	45.5251	+0.586%	8,908	+0.911%
2025-08-29	45.39000	45.390000	45.215000	45.2600	-0.278%	18,799	+1.502%
2025-08-28	45.47000	45.470000	45.190700	45.3863	-0.752%	13,122	+1.220%
2025-08-27	45.37000	45.759900	45.370000	45.7304	+0.683%	20,506	+0.458%
2025-08-26	45.53550	45.617700	45.340000	45.4200	-0.088%	12,809	+1.145%
2025-08-25	45.58540	45.585400	45.400000	45.4599	-0.474%	9,879	+1.056%
2025-08-22	44.66000	45.820000	44.660000	45.6766	+2.464%	9,466	+0.577%
2025-08-21	44.44000	44.700000	44.390200	44.5781	+0.078%	10,368	+3.055%
2025-08-20	44.74990	44.749900	44.460000	44.5432	-0.232%	14,332	+3.136%
2025-08-19	44.54000	44.890000	44.510000	44.6466	+0.353%	6,025	+2.897%
2025-08-18	44.46000	44.554700	44.390000	44.4897	+0.101%	15,339	+3.260%
2025-08-15	44.63000	44.630000	44.360000	44.4450	-0.144%	13,012	+3.364%
2025-08-14	44.36700	44.509000	44.287100	44.5090	-0.860%	9,945	+3.215%
2025-08-13	43.94010	44.894900	43.940100	44.8949	+2.216%	8,989	+2.328%
2025-08-12	43.29770	43.921500	43.240000	43.9215	+2.304%	20,996	+4.596%
2025-08-11	43.02000	43.217600	42.932200	42.9322	-0.113%	18,379	+7.006%
2025-08-08	42.88660	43.053500	42.860000	42.9807	+0.540%	12,726	+6.885%
2025-08-07	43.15000	43.163135	42.610000	42.7500	-0.546%	15,955	+7.462%
2025-08-06	43.16000	43.208800	42.975000	42.9847	-1.014%	21,432	+6.875%
2025-08-05	43.27000	43.500400	43.075000	43.4250	+0.604%	8,447	+5.792%
2025-08-04	42.95000	43.194800	42.930000	43.1645	+1.284%	8,332	+6.430%
2025-08-01	42.84000	42.910000	42.345000	42.6175	-1.665%	12,505	+7.796%
2025-07-31	43.39000	43.750000	43.240000	43.3393	-0.445%	9,796	+6.001%
2025-07-30	43.87000	44.040000	43.350000	43.5332	-1.145%	27,234	+5.529%
2025-07-29	44.16000	44.279200	43.941000	44.0375	-0.778%	5,410	+4.320%
2025-07-28	44.38530	44.555000	44.300000	44.3829	-0.528%	13,324	+3.508%
2025-07-25	44.47000	44.678900	44.340000	44.6183	+0.500%	9,494	+2.962%
2025-07-24	44.68000	44.951000	44.320000	44.3962	-1.257%	32,350	+3.477%
2025-07-23	44.29000	44.985000	44.290000	44.9615	+2.149%	14,717	+2.176%
2025-07-22	43.54000	44.049300	43.540000	44.0156	+1.250%	16,909	+4.372%
2025-07-21	43.62000	43.785000	43.465000	43.4723	+0.201%	9,010	+5.676%
2025-07-18	43.81000	43.810000	43.296500	43.3850	-0.939%	22,059	+5.889%
2025-07-17	43.70790	43.840000	43.510000	43.7961	+0.496%	6,017	+4.895%
2025-07-16	43.62000	43.670000	43.213900	43.5800	-0.092%	19,870	+5.415%
2025-07-15	44.43500	44.435000	43.620000	43.6200	-1.446%	7,354	+5.319%
2025-07-14	44.35000	44.400000	44.093500	44.2600	-0.584%	14,476	+3.796%
2025-07-11	44.85000	44.850000	44.410000	44.5200	-1.045%	8,421	+3.190%
2025-07-10	44.73390	45.205400	44.733900	44.9900	+0.897%	22,914	+2.112%
2025-07-09	44.59000	44.660000	44.179600	44.5900	-0.022%	15,156	+3.028%
2025-07-08	44.41000	44.748000	44.310000	44.6000	+0.541%	12,323	+3.004%
2025-07-07	44.83000	44.880000	44.135000	44.3600	-1.093%	113,426	+3.562%
2025-07-03	44.93000	45.053600	44.850000	44.8500	+0.380%	7,777	+2.430%
2025-07-02	44.40000	44.780000	44.395000	44.6800	-0.601%	9,300	+2.820%
2025-07-01	44.02000	45.280300	44.020000	44.9500	+2.136%	13,675	+2.202%
2025-06-30	44.01000	44.130000	43.921954	44.0100	-0.091%	31,208	+4.385%
2025-06-27	44.23000	44.230000	43.777100	44.0500	+0.319%	37,623	+4.291%
2025-06-26	43.59000	44.097100	43.590000	43.9100	+1.082%	44,298	+4.623%
2025-06-25	43.90000	43.900000	43.440000	43.4400	-0.935%	15,133	+5.755%
2025-06-24	43.62000	44.030000	43.620000	43.8500	+0.504%	9,248	+4.766%
2025-06-23	43.59000	43.710100	43.279200	43.6300	+0.368%	9,633	+5.295%
2025-06-20	43.73000	43.730000	43.290000	43.4700	-0.115%	9,904	+5.682%
2025-06-18	43.56000	43.770000	43.465800	43.5200	-0.046%	7,141	+5.561%
2025-06-17	43.79830	43.798300	43.450000	43.5400	-0.662%	11,927	+5.512%
2025-06-16	43.82000	44.060000	43.750100	43.8300	+0.481%	52,182	+4.814%
2025-06-13	43.61000	43.930000	43.451300	43.6200	-1.021%	11,247	+5.319%
2025-06-12	43.82000	44.070000	43.675000	44.0700	+0.227%	4,969	+4.243%
2025-06-11	44.33000	44.330000	43.895000	43.9700	-0.227%	13,600	+4.480%
2025-06-10	43.93000	44.283400	43.930000	44.0700	+0.456%	15,334	+4.243%
2025-06-09	43.97000	44.193800	43.778500	43.8700	+0.046%	10,416	+4.718%
2025-06-06	43.78450	43.850000	43.625000	43.8500	+1.083%	9,759	+4.766%
2025-06-05	43.49000	43.570000	43.305000	43.3800	-0.161%	26,760	+5.901%
2025-06-04	43.73000	43.770000	43.450000	43.4500	-0.618%	15,055	+5.731%
2025-06-03	43.18000	43.740000	43.080000	43.7200	+0.877%	93,493	+5.078%
2025-06-02	43.52000	43.520000	42.818800	43.3400	-0.276%	37,521	+5.999%
2025-05-30	43.41000	43.600000	43.155000	43.4600	-0.686%	35,553	+5.706%
2025-05-29	44.00000	44.000000	43.480000	43.7600	+0.069%	33,977	+4.982%
2025-05-28	44.08000	44.080000	43.680000	43.7300	-0.996%	27,893	+5.054%
2025-05-27	43.88000	44.180000	43.550000	44.1700	+1.751%	28,378	+4.007%
2025-05-23	43.17580	43.548800	43.175800	43.4100	-1.274%	5,737	+5.828%
2025-05-22	43.99000	44.120000	43.650000	43.9700	-0.204%	27,746	+4.480%
2025-05-21	44.63000	44.630000	43.930000	44.0600	-2.045%	17,284	+4.267%
2025-05-20	44.97000	45.259900	44.850000	44.9800	-0.067%	45,693	+2.134%
2025-05-19	44.79000	45.020000	44.697500	45.0100	-0.486%	23,567	+2.066%
2025-05-16	44.84870	45.240000	44.751800	45.2300	+0.982%	16,426	+1.570%
2025-05-15	44.16500	44.790000	44.107800	44.7900	+0.403%	23,168	+2.568%
2025-05-14	44.78000	44.820000	44.560000	44.6100	-0.134%	16,067	+2.981%
2025-05-13	44.39000	44.888100	44.390000	44.6700	+0.676%	20,364	+2.843%
2025-05-12	44.62000	44.620000	43.940000	44.3700	+3.977%	17,322	+3.538%
2025-05-09	42.83000	42.900000	42.540000	42.6730	-0.250%	20,968	+7.656%
2025-05-08	42.53000	43.060000	42.530000	42.7800	+1.809%	23,182	+7.387%
2025-05-07	42.06000	42.179400	41.850000	42.0200	+0.382%	17,411	+9.329%
2025-05-06	41.75000	42.040000	41.660000	41.8600	-0.048%	26,500	+9.747%
2025-05-05	41.84000	42.140000	41.720000	41.8800	-0.333%	21,676	+9.694%
2025-05-02	41.76000	42.030300	41.630000	42.0200	+2.198%	16,908	+9.329%
2025-05-01	41.08000	41.620000	41.080000	41.1162	+0.186%	115,804	+11.732%
2025-04-30	40.60000	41.040000	40.181300	41.0400	-0.292%	14,600	+11.940%
2025-04-29	40.87000	41.350000	40.870000	41.1600	+0.464%	19,261	+11.613%
2025-04-28	41.05980	41.218300	40.641200	40.9700	+0.098%	12,656	+12.131%
2025-04-25	40.64000	40.930000	40.605600	40.9300	0.000%	31,993	+12.240%
2025-04-24	40.61000	40.930000	40.490000	40.9300	+2.581%	15,364	+12.240%
2025-04-23	40.59000	41.076600	39.889200	39.9000	+0.245%	15,650	+15.138%
2025-04-22	39.42020	39.999300	39.370000	39.8024	+2.293%	25,772	+15.420%
2025-04-21	39.46000	39.460000	38.470000	38.9100	-1.941%	19,560	+18.067%
2025-04-17	39.66010	39.856500	39.460000	39.6800	+0.736%	20,707	+15.776%
2025-04-16	39.78500	39.929900	39.060300	39.3900	-0.831%	21,443	+16.629%
2025-04-15	40.09000	40.297500	39.611800	39.7200	-0.948%	23,130	+15.660%
2025-04-14	40.19000	40.220000	39.660000	40.1000	+1.288%	19,212	+14.564%
2025-04-11	38.86990	39.700000	38.511000	39.5900	+1.072%	15,962	+16.039%
2025-04-10	39.65000	39.650000	38.260000	39.1700	-3.830%	29,804	+17.284%
2025-04-09	37.06000	40.730000	36.886800	40.7300	+9.254%	42,141	+12.792%
2025-04-08	39.58000	39.580000	36.770000	37.2800	-2.942%	74,299	+23.230%
2025-04-07	37.48000	39.785000	36.830000	38.4100	-1.234%	55,773	+19.604%
2025-04-04	39.45000	39.800000	38.363600	38.8900	-4.094%	126,453	+18.128%
2025-04-03	41.63000	41.698000	40.520000	40.5500	-7.123%	109,354	+13.292%
2025-04-02	42.55000	43.677700	42.550000	43.6600	+1.629%	14,366	+5.222%
2025-04-01	42.67120	42.960000	42.620000	42.9600	+0.727%	15,150	+6.937%
2025-03-31	42.05000	42.749900	41.780000	42.6500	+0.447%	21,310	+7.714%
2025-03-28	43.17000	43.277376	42.400000	42.4600	-1.690%	22,082	+8.196%
2025-03-27	43.32000	43.502600	43.030000	43.1900	-0.735%	11,220	+6.367%
2025-03-26	43.59000	43.700000	43.347600	43.5100	-0.023%	6,645	+5.585%
2025-03-25	43.57000	43.719900	43.330000	43.5200	-0.069%	14,566	+5.561%
2025-03-24	43.12000	43.626500	43.120000	43.5500	+1.943%	17,864	+5.488%
2025-03-21	42.64000	42.768700	42.380000	42.7200	-0.882%	10,353	+7.537%
2025-03-20	43.36990	43.473000	43.040000	43.1000	-0.531%	12,554	+6.589%
2025-03-19	42.92000	43.500000	42.907000	43.3300	+1.026%	22,608	+6.024%
2025-03-18	43.06000	43.060000	42.690000	42.8900	-0.186%	30,292	+7.111%
2025-03-17	42.23000	43.190000	42.230000	42.9700	+1.728%	23,236	+6.912%
2025-03-14	41.84000	42.240000	41.760000	42.2400	+1.903%	52,653	+8.759%
2025-03-13	41.93000	41.940000	41.227000	41.4510	-1.354%	11,433	+10.830%
2025-03-12	42.75000	42.750000	41.820000	42.0200	-1.203%	22,132	+9.329%
2025-03-11	43.24000	43.240000	42.270000	42.5315	-1.547%	21,053	+8.014%
2025-03-10	43.43000	43.867500	43.105000	43.2000	-1.617%	19,801	+6.343%
2025-03-07	43.14660	43.980000	43.100000	43.9100	+2.045%	27,529	+4.623%
2025-03-06	42.75000	43.109900	42.630000	43.0300	-0.162%	29,655	+6.763%
2025-03-05	42.71000	43.160000	42.397600	43.1000	+1.126%	49,122	+6.589%
2025-03-04	42.93000	43.107600	42.540000	42.6200	-1.593%	37,858	+7.790%
2025-03-03	44.37250	44.410000	43.095000	43.3100	-2.036%	29,796	+6.073%
2025-02-28	44.15000	44.265000	43.600000	44.2100	+0.569%	68,924	+3.913%
2025-02-27	44.64000	44.810000	43.960000	43.9600	-1.036%	14,347	+4.504%
2025-02-26	44.92000	44.995000	44.415700	44.4200	-0.626%	58,160	+3.422%
2025-02-25	45.01000	45.020000	44.560000	44.7000	+0.134%	15,252	+2.774%
2025-02-24	44.76000	44.838800	44.488100	44.6400	+0.202%	35,998	+2.912%
2025-02-21	45.58000	45.580000	44.460000	44.5500	-2.131%	19,855	+3.120%
2025-02-20	45.60000	45.750000	45.310000	45.5200	-0.459%	11,092	+0.923%
2025-02-19	45.44000	45.730000	45.361300	45.7300	-0.022%	24,801	+0.459%
2025-02-18	45.57000	45.740000	45.434300	45.7400	+0.752%	26,698	+0.437%
2025-02-14	45.52480	45.600000	45.340100	45.3984	+0.284%	52,480	+1.193%
2025-02-13	44.85000	45.280000	44.762100	45.2700	+1.676%	46,740	+1.480%
2025-02-12	44.62000	44.719400	44.340000	44.5240	-1.277%	24,731	+3.180%
2025-02-11	44.86000	45.120000	44.820000	45.1000	+0.334%	21,354	+1.863%
2025-02-10	44.90630	45.027100	44.847800	44.9500	-0.266%	17,836	+2.202%
2025-02-07	45.32000	45.449900	44.950000	45.0700	-0.596%	30,398	+1.930%
2025-02-06	45.99000	45.990000	45.080000	45.3400	-0.679%	21,264	+1.323%
2025-02-05	45.71000	45.710000	45.380000	45.6500	+0.484%	12,278	+0.635%
2025-02-04	45.07000	45.505000	45.070000	45.4300	+0.509%	44,254	+1.123%
2025-02-03	44.82000	45.400000	44.537100	45.2000	-0.899%	26,438	+1.637%
2025-01-31	46.45000	46.450000	45.610000	45.6100	-1.681%	24,347	+0.724%
2025-01-30	46.15000	46.603600	46.150000	46.3900	+0.673%	48,706	-0.970%
2025-01-29	46.06000	46.368800	45.962800	46.0800	+0.065%	7,997	-0.304%
2025-01-28	46.31000	46.430000	45.965000	46.0500	-0.882%	20,339	-0.239%
2025-01-27	45.88000	46.478921	45.880000	46.4600	+0.628%	13,282	-1.119%
2025-01-24	46.29000	46.299000	46.130000	46.1700	-0.496%	15,273	-0.498%
2025-01-23	46.11500	46.400000	46.115000	46.4000	+0.216%	10,502	-0.991%
2025-01-22	46.67000	46.670000	46.300000	46.3000	-0.601%	99,534	-0.778%
2025-01-21	46.20000	46.600000	46.200000	46.5800	+1.206%	17,225	-1.374%
2025-01-17	46.02000	46.161500	45.969200	46.0250	+0.601%	20,226	-0.185%
2025-01-16	45.69000	45.820000	45.410000	45.7500	+0.066%	14,881	+0.415%
2025-01-15	46.24000	46.240000	45.680000	45.7200	+0.594%	8,563	+0.481%
2025-01-14	45.43000	45.540000	44.970100	45.4500	+0.620%	20,303	+1.078%
2025-01-13	44.76000	45.180000	44.710000	45.1700	+0.133%	20,190	+1.705%
2025-01-10	45.23000	45.343600	44.992000	45.1100	-0.155%	38,039	+1.840%
2025-01-08	44.70000	45.230000	44.700000	45.1800	-0.133%	14,873	+1.682%
2025-01-07	45.35000	45.550000	45.152000	45.2400	+0.155%	18,223	+1.547%
2025-01-06	45.21000	45.610700	45.169800	45.1698	+0.400%	11,137	+1.705%
2025-01-03	44.39545	45.079900	44.395450	44.9900	+1.033%	15,832	+2.112%
2025-01-02	44.99000	45.100000	44.475000	44.5300	-0.246%	12,249	+3.166%
2024-12-31	44.75000	44.790000	44.470000	44.6400	+0.292%	23,208	+2.912%
2024-12-30	44.20590	44.712829	44.040000	44.5100	-1.045%	51,428	+3.213%
2024-12-27	45.13500	45.135000	44.758000	44.9800	-0.794%	46,237	+2.134%
2024-12-26	44.88000	45.340000	44.880000	45.3400	+0.823%	6,463	+1.323%
2024-12-24	44.67990	44.970000	44.679900	44.9700	-0.043%	11,847	+2.157%
2024-12-23	44.75500	44.989400	44.520000	44.9894	+0.309%	14,401	+2.113%
2024-12-20	44.11000	45.179900	44.110000	44.8507	+1.358%	32,548	+2.429%
2024-12-19	44.54000	44.540000	44.220000	44.2500	-0.270%	9,812	+3.819%
2024-12-18	45.78000	45.780000	44.320000	44.3700	-2.290%	27,563	+3.538%
2024-12-17	45.71300	45.713000	45.303600	45.4100	-0.743%	34,117	+1.167%
2024-12-16	46.22000	46.300000	45.750000	45.7500	-0.392%	12,061	+0.415%
2024-12-13	45.97000	46.000000	45.900000	45.9300	-0.261%	12,253	+0.022%
2024-12-12	46.38000	46.380000	46.014800	46.0500	-0.626%	12,968	-0.239%
2024-12-11	46.34000	46.470000	46.238100	46.3400	+0.368%	9,987	-0.863%
2024-12-10	46.40000	46.540000	46.135000	46.1700	-0.923%	9,482	-0.498%
2024-12-09	47.10000	47.100000	46.600000	46.6000	-0.353%	9,027	-1.416%
2024-12-06	47.29000	47.290000	46.709500	46.7653	-0.637%	12,455	-1.765%
2024-12-05	47.62000	47.620000	47.065100	47.0651	-1.165%	11,217	-2.391%
2024-12-04	47.54000	47.672000	47.474500	47.6200	-0.021%	8,613	-3.528%
2024-12-03	47.83000	47.830000	47.540000	47.6300	-0.293%	9,467	-3.548%
2024-12-02	47.58000	47.805000	47.455100	47.7700	+0.378%	8,378	-3.831%
2024-11-29	47.64000	47.730000	47.457400	47.5900	+0.617%	10,157	-3.467%
2024-11-27	47.44000	47.714200	47.260000	47.2984	+0.124%	8,882	-2.872%
2024-11-26	47.61000	47.610000	47.020000	47.2400	-0.860%	10,730	-2.752%
2024-11-25	47.23000	47.880000	47.230000	47.6500	+1.969%	12,211	-3.589%
2024-11-22	46.12000	46.810000	46.120000	46.7300	+1.279%	15,433	-1.691%
2024-11-21	45.67000	46.230000	45.480000	46.1400	+1.384%	17,489	-0.433%
2024-11-20	45.44000	45.530000	45.173700	45.5100	+0.286%	21,010	+0.945%
2024-11-19	45.07000	45.439900	45.040000	45.3800	-0.523%	9,778	+1.234%
2024-11-18	45.64000	45.760000	45.564470	45.6184	+0.260%	16,982	+0.705%
2024-11-15	46.06000	46.060000	45.491000	45.5000	-1.408%	5,350	+0.967%
2024-11-14	46.36000	46.408100	46.060000	46.1500	+0.289%	16,741	-0.455%
2024-11-13	46.32000	46.320000	46.016800	46.0168	-0.310%	10,273	-0.167%
2024-11-12	46.46000	46.688600	46.021100	46.1600	-1.056%	10,961	-0.477%
2024-11-11	46.57000	46.838200	46.570000	46.6527	+0.610%	15,527	-1.528%
2024-11-08	46.48000	46.533100	46.297300	46.3700	-0.590%	6,873	-0.927%
2024-11-07	46.42000	46.800000	46.420000	46.6450	+0.506%	13,655	-1.511%
2024-11-06	46.27460	46.532500	45.790000	46.4100	+2.180%	34,021	-1.013%
2024-11-05	44.87000	45.420000	44.870000	45.4200	+1.293%	11,830	+1.145%
2024-11-04	44.70000	45.209800	44.700000	44.8400	+0.558%	26,483	+2.453%
2024-11-01	44.82000	44.835400	44.562000	44.5914	+0.003%	7,344	+3.024%
2024-10-31	44.78000	44.840000	44.458000	44.5900	-0.380%	18,037	+3.028%
2024-10-30	44.66000	45.113700	44.660000	44.7600	+0.157%	11,673	+2.636%
2024-10-29	44.75000	44.840000	44.570000	44.6900	-0.931%	12,537	+2.797%
2024-10-28	45.03000	45.243000	45.030000	45.1100	+0.401%	6,053	+1.840%
2024-10-25	45.43000	45.512800	44.910000	44.9300	-0.266%	16,039	+2.248%
2024-10-24	45.16000	45.230000	44.900000	45.0500	+0.245%	17,291	+1.976%
2024-10-23	45.08000	45.080000	44.667600	44.9400	-0.696%	11,066	+2.225%
2024-10-22	45.55000	45.550000	45.165000	45.2550	-0.930%	11,727	+1.514%
2024-10-21	46.20000	46.230000	45.670000	45.6800	-1.360%	13,718	+0.569%
2024-10-18	46.33000	46.428200	46.165000	46.3100	-0.366%	13,193	-0.799%
2024-10-17	46.69000	46.690000	46.315000	46.4800	-0.705%	24,225	-1.162%
2024-10-16	46.71950	46.890000	46.719500	46.8100	+1.211%	12,526	-1.859%
2024-10-15	46.52000	46.820000	46.220000	46.2499	-0.750%	25,365	-0.670%
2024-10-14	46.33000	46.620000	46.054900	46.5994	+0.690%	6,570	-1.415%
2024-10-11	45.73000	46.375900	45.730000	46.2800	+1.114%	16,136	-0.735%
2024-10-10	45.82000	45.900000	45.580000	45.7700	-0.370%	10,337	+0.371%
2024-10-09	45.81000	46.079100	45.675000	45.9400	+0.401%	23,857	0.000%
2024-10-08	45.96000	45.960000	45.430000	45.7567	-0.311%	18,410	+0.401%
2024-10-07	45.94000	45.960000	45.640000	45.8996	-0.618%	13,145	+0.088%
2024-10-04	46.15890	46.290000	46.000000	46.1851	+1.061%	19,764	-0.531%
2024-10-03	45.58000	45.700000	45.180000	45.7000	-0.109%	12,794	+0.525%
2024-10-02	45.90000	46.030000	45.640000	45.7500	-0.414%	39,360	+0.415%
2024-10-01	45.71000	46.040000	45.500000	45.9400	-0.425%	44,668	0.000%
2024-09-30	46.08000	46.160000	45.740000	46.1362	-0.141%	14,812	-0.425%
2024-09-27	46.21000	46.480000	45.990000	46.2012	+0.920%	20,359	-0.565%
2024-09-26	45.75000	46.211800	45.670000	45.7800	+1.028%	20,299	+0.349%
2024-09-25	45.81000	45.810000	45.265000	45.3142	-1.555%	45,816	+1.381%
2024-09-24	46.06000	46.130000	45.935000	46.0300	+0.766%	14,456	-0.196%
2024-09-23	45.50000	45.680000	45.385000	45.6800	+0.883%	15,311	+0.569%
2024-09-20	45.50000	45.500000	45.169400	45.2800	-0.854%	16,609	+1.458%
2024-09-19	45.95000	45.950000	45.530000	45.6700	+1.241%	70,022	+0.591%
2024-09-18	45.13000	45.680000	44.910000	45.1100	+0.378%	17,231	+1.840%
2024-09-17	44.89000	45.200000	44.710000	44.9400	+0.649%	15,415	+2.225%
2024-09-16	44.40000	44.733000	44.390000	44.6500	+1.018%	33,020	+2.889%
2024-09-13	43.72000	44.310000	43.720000	44.2000	+1.750%	31,915	+3.937%
2024-09-12	43.11000	43.500000	42.870000	43.4400	+0.882%	8,496	+5.755%
2024-09-11	42.83000	43.060000	42.130000	43.0600	+0.339%	21,562	+6.688%
2024-09-10	43.15000	43.150000	42.630000	42.9147	-0.476%	13,481	+7.050%
2024-09-09	43.04000	43.420000	43.020000	43.1200	+0.638%	12,671	+6.540%
2024-09-06	43.57500	43.620000	42.780000	42.8468	-0.955%	14,831	+7.219%
2024-09-05	43.81000	43.810000	43.260000	43.2600	-0.916%	25,232	+6.195%
2024-09-04	43.86000	44.034400	43.565000	43.6600	-0.705%	24,194	+5.222%
2024-09-03	44.70000	44.700000	43.930000	43.9700	-2.527%	57,465	+4.480%
2024-08-30	44.97000	45.140000	44.660000	45.1100	+0.445%	18,223	+1.840%
2024-08-29	44.46000	45.090000	44.460000	44.9100	+0.672%	14,567	+2.293%
2024-08-28	44.58000	44.680000	44.415100	44.6100	-0.446%	7,036	+2.981%
2024-08-27	44.74000	44.810000	44.540000	44.8100	-0.267%	13,834	+2.522%
2024-08-26	45.18000	45.280000	44.880000	44.9300	+0.067%	13,601	+2.248%
2024-08-23	44.60000	44.900000	44.480000	44.9000	+2.162%	7,640	+2.316%
2024-08-22	43.96000	44.040000	43.879500	43.9500	-0.318%	12,763	+4.528%
2024-08-21	44.01000	44.329900	43.995000	44.0900	+1.008%	6,788	+4.196%
2024-08-20	44.04200	44.042000	43.610100	43.6500	-1.088%	12,198	+5.246%
2024-08-19	43.78000	44.190000	43.780000	44.1300	+0.707%	17,658	+4.102%
2024-08-16	43.56000	43.835000	43.530000	43.8200	+0.206%	17,769	+4.838%
2024-08-15	43.50000	43.810000	43.426400	43.7300	+2.054%	23,668	+5.054%
2024-08-14	43.16500	43.180000	42.830400	42.8500	-0.385%	11,825	+7.211%
2024-08-13	42.80200	43.040000	42.710000	43.0157	+0.716%	15,781	+6.798%
2024-08-12	42.86280	43.000000	42.700000	42.7100	-0.420%	14,317	+7.563%
2024-08-09	42.72000	43.025000	42.690000	42.8900	+0.070%	11,651	+7.111%
2024-08-08	42.54000	42.910000	42.530000	42.8600	+2.340%	23,482	+7.186%
2024-08-07	42.83000	42.830000	41.800000	41.8800	-0.914%	35,946	+9.694%
2024-08-06	42.51000	42.750000	42.266300	42.2663	+0.754%	31,654	+8.692%
2024-08-05	41.47000	42.170000	41.270000	41.9500	-2.396%	31,338	+9.511%
2024-08-02	43.62000	43.620000	42.760100	42.9800	-3.023%	32,548	+6.887%
2024-08-01	45.38070	45.380700	44.000000	44.3200	-2.134%	16,405	+3.655%
2024-07-31	45.46000	45.740000	45.225400	45.2866	+0.147%	15,216	+1.443%
2024-07-30	44.75000	45.250000	44.730100	45.2200	+0.892%	22,087	+1.592%
2024-07-29	44.96000	44.960000	44.630000	44.8200	+0.134%	13,046	+2.499%
2024-07-26	44.25000	44.890000	44.250000	44.7600	+1.635%	18,763	+2.636%
2024-07-25	43.56000	44.530000	43.540000	44.0400	+1.265%	18,663	+4.314%
2024-07-24	43.90000	43.910000	43.480000	43.4900	-0.685%	20,157	+5.633%
2024-07-23	43.81000	43.935000	43.745000	43.7900	-0.914%	12,516	+4.910%
2024-07-22	43.83000	44.235000	43.370000	44.1938	+0.968%	10,664	+3.951%
2024-07-19	43.78500	43.850000	43.740000	43.7700	-0.838%	9,513	+4.958%
2024-07-18	44.51000	44.950000	44.084900	44.1400	-0.857%	9,414	+4.078%
2024-07-17	44.51000	44.979900	44.491000	44.5216	-0.710%	21,990	+3.186%
2024-07-16	43.79000	44.850000	43.780000	44.8400	+2.773%	77,087	+2.453%
2024-07-15	43.54000	43.950000	43.431400	43.6300	+0.333%	22,937	+5.295%
2024-07-12	43.47000	43.680000	43.360000	43.4853	+0.614%	20,306	+5.645%
2024-07-11	42.71680	43.260000	42.685000	43.2200	+1.824%	14,867	+6.293%
2024-07-10	42.25000	42.450000	42.204900	42.4457	+0.773%	16,351	+8.232%
2024-07-09	42.27000	42.560000	42.110700	42.1200	-0.590%	22,167	+9.069%
2024-07-08	42.26000	42.630000	42.260000	42.3700	+0.260%	25,907	+8.426%
2024-07-05	42.82000	42.820000	42.150000	42.2600	-1.566%	12,141	+8.708%
2024-07-03	42.89000	43.100000	42.890000	42.9325	+0.429%	16,002	+7.005%
2024-07-02	42.74000	42.800000	42.630000	42.7489	+0.115%	25,354	+7.465%
2024-07-01	43.04000	43.145600	42.628700	42.7000	-0.397%	21,883	+7.588%
2024-06-28	42.89000	42.970000	42.650000	42.8700	+0.257%	28,242	+7.161%
2024-06-27	43.01000	43.010000	42.560000	42.7600	-0.373%	33,762	+7.437%
2024-06-26	43.00220	43.002200	42.825700	42.9200	-0.648%	8,387	+7.036%
2024-06-25	43.39000	43.415500	43.039400	43.2000	-0.986%	13,419	+6.343%
2024-06-24	43.24000	43.765000	43.240000	43.6300	+1.056%	22,238	+5.295%
2024-06-21	43.20000	43.200000	42.929900	43.1740	+0.148%	28,723	+6.407%
2024-06-20	43.15000	43.310000	43.090000	43.1100	-0.578%	25,436	+6.565%
2024-06-18	43.47250	43.508900	43.360600	43.3606	-0.022%	26,640	+5.949%
2024-06-17	43.02000	43.389900	42.820100	43.3700	+0.837%	37,609	+5.926%
2024-06-14	43.39000	43.390000	42.838500	43.0100	-1.751%	154,759	+6.812%
2024-06-13	43.96000	43.960000	43.431100	43.7767	-0.620%	38,568	+4.942%
2024-06-12	44.51000	44.660700	43.950000	44.0500	+0.571%	29,473	+4.291%
2024-06-11	43.69080	43.820000	43.370000	43.8000	-0.545%	26,257	+4.886%
2024-06-10	43.57660	44.070000	43.576600	44.0400	+0.506%	15,408	+4.314%
2024-06-07	43.81000	43.995000	43.660200	43.8184	-0.526%	13,893	+4.842%
2024-06-06	44.05880	44.130100	43.990100	44.0500	-0.136%	10,246	+4.291%
2024-06-05	43.91010	44.131100	43.665000	44.1100	+0.846%	15,717	+4.149%
2024-06-04	44.09000	44.100000	43.705500	43.7400	-1.486%	15,492	+5.030%
2024-06-03	45.16000	45.160000	44.140000	44.4000	-1.250%	51,222	+3.468%
2024-05-31	44.42000	44.970000	44.190000	44.9619	+1.708%	10,065	+2.175%
2024-05-30	44.01810	44.353100	44.018100	44.2067	+1.183%	8,381	+3.921%
2024-05-29	43.66000	43.780000	43.599000	43.6900	-0.795%	9,758	+5.150%
2024-05-28	44.17500	44.275700	43.920000	44.0400	-0.068%	14,483	+4.314%
2024-05-24	43.98000	44.129600	43.980000	44.0700	+0.840%	4,384	+4.243%
2024-05-23	44.26000	44.260000	43.658700	43.7028	-0.901%	23,014	+5.119%
2024-05-22	44.35000	44.350000	43.960000	44.1000	-0.837%	18,273	+4.172%
2024-05-21	44.45500	44.570000	44.364000	44.4723	+0.073%	11,640	+3.300%
2024-05-20	44.30750	44.530000	44.307500	44.4400	+0.045%	10,460	+3.375%
2024-05-17	44.23000	44.420000	44.185000	44.4200	+0.502%	33,694	+3.422%
2024-05-16	44.39000	44.428600	44.180000	44.1981	-0.901%	9,771	+3.941%
2024-05-15	44.56000	44.600000	44.285000	44.6000	+0.814%	5,263	+3.004%
2024-05-14	44.20000	44.340000	44.130000	44.2400	+0.623%	19,583	+3.843%
2024-05-13	44.14000	44.150000	43.908000	43.9659	+0.219%	41,799	+4.490%
2024-05-10	44.25000	44.250000	43.736600	43.8700	-0.299%	13,249	+4.718%
2024-05-09	43.55630	44.010000	43.556300	44.0016	+1.223%	23,599	+4.405%
2024-05-08	43.30000	43.520000	43.295000	43.4700	-0.207%	28,712	+5.682%
2024-05-07	43.49000	43.780000	43.490000	43.5600	+0.161%	24,054	+5.464%
2024-05-06	43.45000	43.580000	43.410000	43.4900	+0.765%	15,617	+5.633%
2024-05-03	43.20000	43.450000	42.997200	43.1600	+0.818%	14,421	+6.441%
2024-05-02	42.88000	42.880000	42.360000	42.8100	+0.801%	34,845	+7.311%
2024-05-01	42.78000	43.118400	42.352000	42.4700	-0.725%	18,769	+8.170%
2024-04-30	43.50000	43.570000	42.780000	42.7800	-2.507%	18,336	+7.387%
2024-04-29	43.83000	43.908200	43.710000	43.8800	+0.755%	15,971	+4.695%
2024-04-26	43.47000	43.629900	43.270000	43.5511	+0.325%	17,751	+5.485%
2024-04-25	42.96000	43.439800	42.710000	43.4100	+0.185%	13,867	+5.828%

.dark-mode .S4S8SH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S4S8SH{ color: #333333; background-color: white; border: 2px solid #333333; }QVALAlpha Architect U.S. Quantitative Value ETFstock NASDAQ ETF

QVAL
Alpha Architect U.S. Quantitative Value ETF
stock NASDAQ ETF