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
2025-09-26 46.15 46.54 46.15 46.54 0.0M
2025-09-25 46.20 46.20 45.92 45.99 0.0M
2025-09-24 46.70 46.82 46.50 46.51 0.0M
2025-09-23 46.75 47.05 46.59 46.66 0.0M
2025-09-22 46.33 46.57 46.30 46.57 0.0M
2025-09-19 46.55 46.55 46.36 46.44 0.0M
2025-09-18 46.55 46.65 46.45 46.61 0.0M
2025-09-17 46.33 46.69 46.14 46.21 0.0M
2025-09-16 46.42 46.42 46.06 46.26 0.0M
2025-09-15 46.40 46.51 46.18 46.44 0.0M
2025-09-12 46.65 46.68 46.26 46.26 0.0M
2025-09-11 46.48 46.98 46.41 46.98 0.0M
2025-09-10 46.20 46.27 46.06 46.27 0.0M
2025-09-09 46.49 46.49 46.09 46.13 0.0M
2025-09-08 46.36 46.46 46.17 46.46 0.0M
2025-09-05 46.30 46.63 46.14 46.40 0.0M
2025-09-04 45.63 46.16 45.63 46.14 0.0M
2025-09-03 45.78 45.88 45.47 45.55 0.0M
2025-09-02 45.24 45.55 45.24 45.53 0.0M
2025-08-29 45.39 45.39 45.22 45.26 0.0M
2025-08-28 45.47 45.47 45.19 45.39 0.0M
2025-08-27 45.37 45.76 45.37 45.73 0.0M
2025-08-26 45.54 45.62 45.34 45.42 0.0M
2025-08-25 45.59 45.59 45.40 45.46 0.0M
2025-08-22 44.66 45.82 44.66 45.68 0.0M
2025-08-21 44.44 44.70 44.39 44.58 0.0M
2025-08-20 44.75 44.75 44.46 44.54 0.0M
2025-08-19 44.54 44.89 44.51 44.65 0.0M
2025-08-18 44.46 44.56 44.39 44.49 0.0M
2025-08-15 44.63 44.63 44.36 44.45 0.0M
2025-08-14 44.37 44.51 44.29 44.51 0.0M
2025-08-13 43.94 44.90 43.94 44.90 0.0M
2025-08-12 43.30 43.92 43.24 43.92 0.0M
2025-08-11 43.02 43.22 42.93 42.93 0.0M
2025-08-08 42.89 43.05 42.86 42.98 0.0M
2025-08-07 43.15 43.16 42.61 42.75 0.0M
2025-08-06 43.16 43.21 42.98 42.99 0.0M
2025-08-05 43.27 43.50 43.08 43.43 0.0M
2025-08-04 42.95 43.20 42.93 43.17 0.0M
2025-08-01 42.84 42.91 42.35 42.62 0.0M
2025-07-31 43.39 43.75 43.24 43.34 0.0M
2025-07-30 43.87 44.04 43.35 43.53 0.0M
2025-07-29 44.16 44.28 43.94 44.04 0.0M
2025-07-28 44.39 44.56 44.30 44.38 0.0M
2025-07-25 44.47 44.68 44.34 44.62 0.0M
2025-07-24 44.68 44.95 44.32 44.40 0.0M
2025-07-23 44.29 44.99 44.29 44.96 0.0M
2025-07-22 43.54 44.05 43.54 44.02 0.0M
2025-07-21 43.62 43.79 43.47 43.47 0.0M
2025-07-18 43.81 43.81 43.30 43.39 0.0M
2025-07-17 43.71 43.84 43.51 43.80 0.0M
2025-07-16 43.62 43.67 43.21 43.58 0.0M
2025-07-15 44.44 44.44 43.62 43.62 0.0M
2025-07-14 44.35 44.40 44.09 44.26 0.0M
2025-07-11 44.85 44.85 44.41 44.52 0.0M
2025-07-10 44.73 45.21 44.73 44.99 0.0M
2025-07-09 44.59 44.66 44.18 44.59 0.0M
2025-07-08 44.41 44.75 44.31 44.60 0.0M
2025-07-07 44.83 44.88 44.14 44.36 0.1M
2025-07-03 44.93 45.05 44.85 44.85 0.0M
2025-07-02 44.40 44.78 44.40 44.68 0.0M
2025-07-01 44.02 45.28 44.02 44.95 0.0M
2025-06-30 44.01 44.13 43.92 44.01 0.0M
2025-06-27 44.23 44.23 43.78 44.05 0.0M
2025-06-26 43.59 44.10 43.59 43.91 0.0M
2025-06-25 43.90 43.90 43.44 43.44 0.0M
2025-06-24 43.62 44.03 43.62 43.85 0.0M
2025-06-23 43.59 43.71 43.28 43.63 0.0M
2025-06-20 43.73 43.73 43.29 43.47 0.0M
2025-06-18 43.56 43.77 43.47 43.52 0.0M
2025-06-17 43.80 43.80 43.45 43.54 0.0M
2025-06-16 43.82 44.06 43.75 43.83 0.1M
2025-06-13 43.61 43.93 43.45 43.62 0.0M
2025-06-12 43.82 44.07 43.68 44.07 0.0M
2025-06-11 44.33 44.33 43.90 43.97 0.0M
2025-06-10 43.93 44.28 43.93 44.07 0.0M
2025-06-09 43.97 44.19 43.78 43.87 0.0M
2025-06-06 43.79 43.85 43.63 43.85 0.0M
2025-06-05 43.49 43.57 43.31 43.38 0.0M
2025-06-04 43.73 43.77 43.45 43.45 0.0M
2025-06-03 43.18 43.74 43.08 43.72 0.1M
2025-06-02 43.52 43.52 42.82 43.34 0.0M
2025-05-30 43.41 43.60 43.16 43.46 0.0M
2025-05-29 44.00 44.00 43.48 43.76 0.0M
2025-05-28 44.08 44.08 43.68 43.73 0.0M
2025-05-27 43.88 44.18 43.55 44.17 0.0M
2025-05-23 43.18 43.55 43.18 43.41 0.0M
2025-05-22 43.99 44.12 43.65 43.97 0.0M
2025-05-21 44.63 44.63 43.93 44.06 0.0M
2025-05-20 44.97 45.26 44.85 44.98 0.0M
2025-05-19 44.79 45.02 44.70 45.01 0.0M
2025-05-16 44.85 45.24 44.75 45.23 0.0M
2025-05-15 44.17 44.79 44.11 44.79 0.0M
2025-05-14 44.78 44.82 44.56 44.61 0.0M
2025-05-13 44.39 44.89 44.39 44.67 0.0M
2025-05-12 44.62 44.62 43.94 44.37 0.0M
2025-05-09 42.83 42.90 42.54 42.67 0.0M
2025-05-08 42.53 43.06 42.53 42.78 0.0M
2025-05-07 42.06 42.18 41.85 42.02 0.0M
2025-05-06 41.75 42.04 41.66 41.86 0.0M
2025-05-05 41.84 42.14 41.72 41.88 0.0M
2025-05-02 41.76 42.03 41.63 42.02 0.0M
2025-05-01 41.08 41.62 41.08 41.12 0.1M
2025-04-30 40.60 41.04 40.18 41.04 0.0M
2025-04-29 40.87 41.35 40.87 41.16 0.0M
2025-04-28 41.06 41.22 40.64 40.97 0.0M
2025-04-25 40.64 40.93 40.61 40.93 0.0M
2025-04-24 40.61 40.93 40.49 40.93 0.0M
2025-04-23 40.59 41.08 39.89 39.90 0.0M
2025-04-22 39.42 40.00 39.37 39.80 0.0M
2025-04-21 39.46 39.46 38.47 38.91 0.0M
2025-04-17 39.66 39.86 39.46 39.68 0.0M
2025-04-16 39.79 39.93 39.06 39.39 0.0M
2025-04-15 40.09 40.30 39.61 39.72 0.0M
2025-04-14 40.19 40.22 39.66 40.10 0.0M
2025-04-11 38.87 39.70 38.51 39.59 0.0M
2025-04-10 39.65 39.65 38.26 39.17 0.0M
2025-04-09 37.06 40.73 36.89 40.73 0.0M
2025-04-08 39.58 39.58 36.77 37.28 0.1M
2025-04-07 37.48 39.79 36.83 38.41 0.1M
2025-04-04 39.45 39.80 38.36 38.89 0.1M
2025-04-03 41.63 41.70 40.52 40.55 0.1M
2025-04-02 42.55 43.68 42.55 43.66 0.0M
2025-04-01 42.67 42.96 42.62 42.96 0.0M
2025-03-31 42.05 42.75 41.78 42.65 0.0M
2025-03-28 43.17 43.28 42.40 42.46 0.0M
2025-03-27 43.32 43.50 43.03 43.19 0.0M
2025-03-26 43.59 43.70 43.35 43.51 0.0M
2025-03-25 43.57 43.72 43.33 43.52 0.0M
2025-03-24 43.12 43.63 43.12 43.55 0.0M
2025-03-21 42.64 42.77 42.38 42.72 0.0M
2025-03-20 43.37 43.47 43.04 43.10 0.0M
2025-03-19 42.92 43.50 42.91 43.33 0.0M
2025-03-18 43.06 43.06 42.69 42.89 0.0M
2025-03-17 42.23 43.19 42.23 42.97 0.0M
2025-03-14 41.84 42.24 41.76 42.24 0.1M
2025-03-13 41.93 41.94 41.23 41.45 0.0M
2025-03-12 42.75 42.75 41.82 42.02 0.0M
2025-03-11 43.24 43.24 42.27 42.53 0.0M
2025-03-10 43.43 43.87 43.11 43.20 0.0M
2025-03-07 43.15 43.98 43.10 43.91 0.0M
2025-03-06 42.75 43.11 42.63 43.03 0.0M
2025-03-05 42.71 43.16 42.40 43.10 0.0M
2025-03-04 42.93 43.11 42.54 42.62 0.0M
2025-03-03 44.37 44.41 43.10 43.31 0.0M
2025-02-28 44.15 44.27 43.60 44.21 0.1M
2025-02-27 44.64 44.81 43.96 43.96 0.0M
2025-02-26 44.92 45.00 44.42 44.42 0.1M
2025-02-25 45.01 45.02 44.56 44.70 0.0M
2025-02-24 44.76 44.84 44.49 44.64 0.0M
2025-02-21 45.58 45.58 44.46 44.55 0.0M
2025-02-20 45.60 45.75 45.31 45.52 0.0M
2025-02-19 45.44 45.73 45.36 45.73 0.0M
2025-02-18 45.57 45.74 45.43 45.74 0.0M
2025-02-14 45.52 45.60 45.34 45.40 0.1M
2025-02-13 44.85 45.28 44.76 45.27 0.0M
2025-02-12 44.62 44.72 44.34 44.52 0.0M
2025-02-11 44.86 45.12 44.82 45.10 0.0M
2025-02-10 44.91 45.03 44.85 44.95 0.0M
2025-02-07 45.32 45.45 44.95 45.07 0.0M
2025-02-06 45.99 45.99 45.08 45.34 0.0M
2025-02-05 45.71 45.71 45.38 45.65 0.0M
2025-02-04 45.07 45.51 45.07 45.43 0.0M
2025-02-03 44.82 45.40 44.54 45.20 0.0M
2025-01-31 46.45 46.45 45.61 45.61 0.0M
2025-01-30 46.15 46.60 46.15 46.39 0.0M
2025-01-29 46.06 46.37 45.96 46.08 0.0M
2025-01-28 46.31 46.43 45.97 46.05 0.0M
2025-01-27 45.88 46.48 45.88 46.46 0.0M
2025-01-24 46.29 46.30 46.13 46.17 0.0M
2025-01-23 46.12 46.40 46.12 46.40 0.0M
2025-01-22 46.67 46.67 46.30 46.30 0.1M
2025-01-21 46.20 46.60 46.20 46.58 0.0M
2025-01-17 46.02 46.16 45.97 46.03 0.0M
2025-01-16 45.69 45.82 45.41 45.75 0.0M
2025-01-15 46.24 46.24 45.68 45.72 0.0M
2025-01-14 45.43 45.54 44.97 45.45 0.0M
2025-01-13 44.76 45.18 44.71 45.17 0.0M
2025-01-10 45.23 45.34 44.99 45.11 0.0M
2025-01-08 44.70 45.23 44.70 45.18 0.0M
2025-01-07 45.35 45.55 45.15 45.24 0.0M
2025-01-06 45.21 45.61 45.17 45.17 0.0M
2025-01-03 44.40 45.08 44.40 44.99 0.0M
2025-01-02 44.99 45.10 44.48 44.53 0.0M