Alpha Architect U.S. Quantitative Value ETF

QVAL
🏛️ usa →
46.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 37.21 37.22 36.93 37.18 0.0M
2021-12-30 37.17 37.51 37.07 37.07 0.0M
2021-12-29 37.34 37.51 37.25 37.44 0.0M
2021-12-28 37.22 37.45 37.09 37.12 0.0M
2021-12-27 36.72 37.20 36.67 37.19 0.1M
2021-12-23 36.30 36.61 36.30 36.50 0.0M
2021-12-22 35.95 36.30 35.79 36.25 0.0M
2021-12-21 35.23 35.83 35.17 35.83 0.0M
2021-12-20 35.34 35.34 34.49 34.90 0.0M
2021-12-17 36.01 36.38 35.66 35.91 0.0M
2021-12-16 36.62 36.84 36.19 36.19 0.0M
2021-12-15 36.22 36.39 35.57 36.39 0.0M
2021-12-14 35.92 36.60 35.92 36.28 0.0M
2021-12-13 37.10 37.10 36.07 36.15 0.0M
2021-12-10 37.11 37.11 36.57 36.98 0.0M
2021-12-09 37.11 37.25 36.87 36.89 0.0M
2021-12-08 37.26 37.36 37.10 37.21 0.0M
2021-12-07 37.15 37.56 37.15 37.17 0.0M
2021-12-06 36.41 36.85 36.35 36.53 0.0M
2021-12-03 36.56 36.56 35.81 36.10 0.0M
2021-12-02 35.66 36.51 35.66 36.38 0.0M
2021-12-01 36.73 36.98 35.39 35.43 0.0M
2021-11-30 36.95 36.95 35.84 35.94 0.0M
2021-11-29 38.05 38.16 37.00 37.28 0.0M
2021-11-26 37.32 37.68 37.00 37.52 0.0M
2021-11-24 38.45 38.59 38.37 38.52 0.0M
2021-11-23 38.63 38.81 38.10 38.81 0.0M
2021-11-22 38.46 39.25 38.40 38.89 0.2M
2021-11-19 38.69 38.71 38.20 38.22 0.0M
2021-11-18 38.64 38.91 38.42 38.91 0.0M
2021-11-17 38.97 38.97 38.16 38.23 0.0M
2021-11-16 38.81 39.19 38.81 38.94 0.0M
2021-11-15 39.01 39.01 38.70 38.77 0.0M
2021-11-12 38.64 38.83 38.54 38.82 0.0M
2021-11-11 38.14 38.60 38.14 38.54 0.0M
2021-11-10 38.19 38.33 37.58 37.77 0.0M
2021-11-09 38.03 38.23 38.03 38.23 0.0M
2021-11-08 38.33 38.44 38.10 38.16 0.0M
2021-11-05 37.74 37.99 37.74 37.92 0.0M
2021-11-04 37.69 37.93 37.26 37.35 0.0M
2021-11-03 36.70 37.51 36.70 37.50 0.0M
2021-11-02 36.72 36.72 36.27 36.65 0.0M
2021-11-01 36.25 36.68 36.25 36.59 0.0M
2021-10-29 35.87 36.14 35.77 35.95 0.0M
2021-10-27 36.13 36.13 35.35 35.35 0.0M
2021-10-26 36.55 36.74 36.29 36.50 0.1M
2021-10-25 36.49 37.00 36.49 36.85 0.0M
2021-10-22 36.32 36.65 36.29 36.39 0.0M
2021-10-21 36.40 36.40 36.07 36.24 0.0M
2021-10-20 36.15 36.57 36.13 36.30 0.0M
2021-10-19 36.24 36.30 36.03 36.08 0.0M
2021-10-18 35.65 36.24 35.51 36.24 0.0M
2021-10-15 35.98 36.09 35.78 35.80 0.0M
2021-10-14 35.25 35.62 35.25 35.51 0.0M
2021-10-13 34.66 35.05 34.66 34.93 0.0M
2021-10-12 34.81 35.13 34.71 34.87 0.0M
2021-10-11 34.96 35.29 34.75 34.75 0.0M
2021-10-08 35.05 35.16 34.82 34.84 0.0M
2021-10-07 34.56 35.21 34.54 34.94 0.0M
2021-10-06 34.25 34.32 33.72 34.18 0.0M
2021-10-05 34.53 35.03 34.50 34.64 0.0M
2021-10-04 34.61 35.01 34.45 34.54 0.0M
2021-10-01 34.40 34.75 33.92 34.53 0.0M
2021-09-30 35.28 35.29 34.20 34.21 0.0M
2021-09-29 35.52 35.62 35.38 35.38 0.0M
2021-09-28 35.80 35.84 35.41 35.44 0.0M
2021-09-27 35.37 35.98 35.37 35.91 0.0M
2021-09-24 35.07 35.46 35.07 35.30 0.0M
2021-09-23 35.11 35.62 35.11 35.34 0.0M
2021-09-22 34.71 35.18 34.71 34.80 0.0M
2021-09-21 34.59 34.59 33.90 34.15 0.0M
2021-09-20 34.24 34.52 33.83 34.32 0.0M
2021-09-17 35.24 35.24 35.09 35.12 0.0M
2021-09-16 35.21 35.43 35.20 35.29 0.0M
2021-09-15 34.68 35.23 34.68 35.23 0.0M
2021-09-14 35.26 35.26 34.74 34.74 0.0M
2021-09-13 35.05 35.21 35.05 35.19 0.0M
2021-09-10 35.43 35.43 34.96 34.96 0.0M
2021-09-09 35.13 35.37 35.09 35.26 0.0M
2021-09-08 35.43 35.43 35.16 35.16 0.0M
2021-09-07 36.19 36.19 35.63 35.63 0.1M
2021-09-03 36.37 36.37 36.05 36.16 0.0M
2021-09-02 36.24 36.50 36.20 36.37 0.0M
2021-09-01 36.22 36.23 35.87 36.12 0.0M
2021-08-31 36.28 36.28 35.93 36.01 0.0M
2021-08-30 36.31 36.39 36.20 36.21 0.0M
2021-08-27 36.05 36.29 36.05 36.14 0.0M
2021-08-26 35.83 35.83 35.59 35.67 0.0M
2021-08-25 35.85 36.01 35.85 35.90 0.0M
2021-08-24 35.47 35.72 35.44 35.64 0.0M
2021-08-23 35.30 35.30 35.16 35.27 0.0M
2021-08-20 34.82 35.14 34.82 35.14 0.0M
2021-08-19 34.53 34.66 34.45 34.55 0.0M
2021-08-18 35.19 35.19 34.71 34.71 0.0M
2021-08-17 35.31 35.31 34.66 34.91 0.0M
2021-08-16 35.39 35.68 35.26 35.64 0.0M
2021-08-13 35.64 35.64 35.48 35.48 0.0M
2021-08-12 35.90 35.90 35.41 35.62 0.0M
2021-08-11 35.24 35.67 35.24 35.67 0.0M
2021-08-10 34.96 35.45 34.96 35.31 0.0M
2021-08-09 34.89 35.06 34.82 34.90 0.0M
2021-08-06 35.16 35.16 34.93 35.05 0.0M
2021-08-05 35.05 35.05 34.89 34.98 0.0M
2021-08-04 35.21 35.26 34.78 34.78 0.0M
2021-08-03 35.09 35.19 35.01 35.19 0.0M
2021-08-02 35.04 35.21 34.83 34.83 0.0M
2021-07-30 34.72 35.13 34.72 34.77 0.0M
2021-07-29 34.86 35.02 34.82 34.82 0.0M
2021-07-28 34.22 34.35 33.99 34.27 0.1M
2021-07-27 34.25 34.25 33.91 34.22 0.0M
2021-07-26 34.21 34.45 34.21 34.32 0.0M
2021-07-23 34.00 34.33 34.00 34.32 0.0M
2021-07-22 33.89 33.95 33.76 33.91 0.0M
2021-07-21 33.83 34.19 33.83 34.10 0.0M
2021-07-20 32.98 33.73 32.98 33.66 0.0M
2021-07-19 32.65 32.98 32.50 32.86 0.0M
2021-07-16 33.83 33.83 33.26 33.27 0.0M
2021-07-15 33.90 33.90 33.48 33.67 0.0M
2021-07-14 34.22 34.22 33.88 33.88 0.0M
2021-07-13 34.34 34.40 34.00 34.00 0.0M
2021-07-12 34.38 34.63 34.37 34.56 0.0M
2021-07-09 33.99 34.40 33.99 34.39 0.0M
2021-07-08 33.71 34.02 33.40 33.67 0.0M
2021-07-07 33.93 34.30 33.85 34.29 0.0M
2021-07-06 34.46 34.46 33.84 34.01 0.0M
2021-07-02 34.48 34.52 34.44 34.48 0.0M
2021-07-01 34.51 34.73 34.51 34.62 0.0M
2021-06-30 34.21 34.36 34.13 34.33 0.0M
2021-06-29 34.26 34.50 34.17 34.17 0.0M
2021-06-28 34.34 34.34 34.11 34.27 0.0M
2021-06-25 34.15 34.39 34.15 34.27 0.0M
2021-06-24 33.75 34.07 33.75 34.01 0.0M
2021-06-23 33.65 33.90 33.65 33.75 0.0M
2021-06-22 33.51 33.67 33.40 33.67 0.0M
2021-06-21 32.90 33.40 32.81 33.40 0.0M
2021-06-18 32.91 32.97 32.75 32.75 0.0M
2021-06-17 33.35 33.36 32.90 33.19 0.0M
2021-06-16 33.70 33.75 33.39 33.53 0.0M
2021-06-15 33.66 33.79 33.56 33.76 0.0M
2021-06-14 34.12 34.12 33.61 33.72 0.0M
2021-06-11 34.00 34.11 33.95 34.11 0.0M
2021-06-10 34.09 34.09 33.85 33.86 0.0M
2021-06-09 34.46 34.46 34.06 34.08 0.0M
2021-06-08 34.14 34.39 34.03 34.38 0.1M
2021-06-07 34.22 34.30 34.08 34.16 0.0M
2021-06-04 34.23 34.24 34.04 34.24 0.0M
2021-06-03 34.13 34.21 33.89 34.18 0.0M
2021-06-02 34.69 34.69 34.18 34.23 0.0M
2021-06-01 34.55 34.57 34.45 34.54 0.0M
2021-05-28 34.44 34.55 34.36 34.45 0.0M
2021-05-27 34.53 34.65 34.50 34.53 0.0M
2021-05-26 34.26 34.41 34.19 34.38 0.0M
2021-05-25 34.30 34.30 33.94 33.99 0.0M
2021-05-24 34.25 34.30 34.18 34.18 0.0M
2021-05-21 34.36 34.40 34.19 34.19 0.0M
2021-05-20 33.90 34.18 33.82 34.08 0.0M
2021-05-19 33.76 33.98 33.43 33.94 0.0M
2021-05-18 34.74 34.74 34.26 34.26 0.0M
2021-05-17 34.66 34.72 34.44 34.64 0.0M
2021-05-14 34.61 34.77 34.50 34.77 0.0M
2021-05-13 33.73 34.35 33.72 34.35 0.0M
2021-05-12 34.65 34.66 33.65 33.65 0.0M
2021-05-11 34.74 35.11 34.47 34.78 0.0M
2021-05-10 35.63 35.99 35.44 35.44 0.0M
2021-05-07 35.05 35.49 35.05 35.48 0.0M
2021-05-06 34.71 34.89 34.45 34.89 0.0M
2021-05-05 34.57 34.72 34.45 34.57 0.0M
2021-05-04 34.08 34.46 34.06 34.46 0.1M
2021-05-03 34.00 34.30 34.00 34.14 0.0M
2021-04-30 33.91 33.91 33.67 33.73 0.0M
2021-04-29 34.02 34.07 33.80 34.06 0.0M
2021-04-28 33.80 33.87 33.79 33.79 0.0M
2021-04-27 34.02 34.09 33.92 33.92 0.0M
2021-04-26 34.03 34.03 33.82 33.89 0.0M
2021-04-23 33.61 33.85 33.53 33.83 0.0M
2021-04-22 33.47 33.71 33.32 33.48 0.0M
2021-04-21 33.22 33.60 33.22 33.60 0.1M
2021-04-20 33.66 33.67 33.08 33.30 0.0M
2021-04-19 33.98 33.98 33.53 33.67 0.0M
2021-04-16 33.75 33.97 33.69 33.79 0.0M
2021-04-15 33.61 33.67 33.54 33.61 0.0M
2021-04-14 33.23 33.52 33.23 33.36 0.0M
2021-04-13 33.35 33.35 33.00 33.17 0.0M
2021-04-12 33.17 33.33 33.17 33.33 0.0M
2021-04-09 32.95 33.15 32.85 33.15 0.0M
2021-04-08 32.93 32.93 32.63 32.83 0.0M
2021-04-07 33.09 33.09 32.68 32.75 0.0M
2021-04-06 33.00 33.26 33.00 33.03 0.0M
2021-04-05 33.00 33.09 32.81 33.09 0.0M
2021-04-01 32.71 32.77 32.47 32.74 0.0M
2021-03-31 32.63 32.76 32.51 32.51 0.0M
2021-03-30 32.33 32.60 32.30 32.55 0.0M
2021-03-29 32.83 32.83 32.24 32.35 0.0M
2021-03-26 32.11 32.64 32.11 32.64 0.1M
2021-03-25 31.06 31.97 31.05 31.95 0.1M
2021-03-24 31.82 31.95 31.26 31.44 0.1M
2021-03-23 32.18 32.18 31.49 31.55 0.1M
2021-03-22 32.25 32.36 32.02 32.27 0.0M
2021-03-19 32.00 32.34 32.00 32.15 0.0M
2021-03-18 32.15 32.41 31.81 31.84 0.0M
2021-03-17 31.75 32.15 31.65 32.15 0.0M
2021-03-16 32.06 32.09 31.95 31.99 0.0M
2021-03-15 31.83 32.16 31.78 32.16 0.0M
2021-03-12 31.47 31.75 31.47 31.74 0.0M
2021-03-11 31.30 31.57 31.30 31.53 0.0M
2021-03-10 31.26 31.42 31.20 31.30 0.1M
2021-03-09 31.30 31.35 30.88 30.88 0.0M
2021-03-08 30.64 31.23 30.62 30.96 0.0M
2021-03-05 29.68 30.48 29.46 30.43 0.0M
2021-03-04 29.94 30.15 29.19 29.62 0.1M
2021-03-03 30.15 30.24 29.81 29.92 0.1M
2021-03-02 30.26 30.26 30.06 30.08 0.0M
2021-03-01 29.98 30.45 29.98 30.23 0.0M
2021-02-26 29.93 29.98 29.61 29.70 0.1M
2021-02-25 30.80 30.80 29.82 29.91 0.0M
2021-02-24 30.76 30.77 30.44 30.77 0.0M
2021-02-23 30.20 30.57 29.94 30.56 0.2M
2021-02-22 30.62 30.76 30.45 30.53 0.0M
2021-02-19 30.74 30.88 30.70 30.77 0.0M
2021-02-18 30.58 30.65 30.35 30.52 0.0M
2021-02-17 30.76 30.82 30.53 30.77 0.0M
2021-02-16 31.42 31.42 30.79 30.81 0.0M
2021-02-12 31.20 31.29 31.12 31.19 0.0M
2021-02-11 31.45 31.45 31.17 31.25 0.0M
2021-02-10 31.50 31.51 31.16 31.31 0.0M
2021-02-09 31.28 31.42 31.18 31.30 0.0M
2021-02-08 30.72 31.19 30.72 31.19 0.0M
2021-02-05 30.58 30.68 30.58 30.65 0.0M
2021-02-04 30.29 30.47 30.25 30.43 0.0M
2021-02-03 30.05 30.23 29.85 30.19 0.0M
2021-02-02 29.85 30.07 29.85 29.99 0.0M
2021-02-01 29.88 30.06 29.56 29.91 0.0M
2021-01-29 30.43 30.43 29.71 29.82 0.0M
2021-01-28 30.83 30.92 30.21 30.26 0.0M
2021-01-27 30.67 31.15 30.57 31.06 0.0M
2021-01-26 30.60 30.87 30.53 30.87 0.0M
2021-01-25 30.36 31.05 30.36 30.54 0.0M
2021-01-22 29.99 30.24 29.84 30.24 0.0M
2021-01-21 30.25 30.25 30.17 30.20 0.0M
2021-01-20 29.91 30.11 29.91 30.09 0.0M
2021-01-19 29.97 29.97 29.71 29.84 0.1M
2021-01-15 29.65 29.73 29.40 29.66 0.1M
2021-01-14 29.56 29.86 29.56 29.69 0.0M
2021-01-13 29.60 29.60 29.39 29.39 0.0M
2021-01-12 29.21 29.57 29.15 29.53 0.0M
2021-01-11 28.85 29.34 28.85 29.21 0.0M
2021-01-08 29.19 29.26 28.80 28.97 0.0M
2021-01-07 29.21 29.25 29.04 29.22 0.0M
2021-01-06 28.01 29.15 28.01 28.99 0.0M
2021-01-05 27.93 28.29 27.93 28.20 0.0M
2021-01-04 28.02 28.15 27.67 27.96 0.1M