Alpha Architect U.S. Quan... (QVAL)
NASDAQ: QVAL
· Real-Time Price · USD
47.09
0.44 (0.94%)
At close: Oct 01, 2025, 3:38 PM
QVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 46.70 | 46.74 | 46.34 | 46.65 | n/a | 0.09% | 16,392 |
| Sep 29, 2025 | 46.87 | 46.87 | 46.50 | 46.61 | 46.61 | 0.15% | 10,100 |
| Sep 26, 2025 | 46.15 | 46.54 | 46.15 | 46.54 | 46.54 | 1.20% | 4,936 |
| Sep 25, 2025 | 46.20 | 46.20 | 45.92 | 45.99 | 45.99 | -1.12% | 9,300 |
| Sep 24, 2025 | 46.70 | 46.82 | 46.50 | 46.51 | 46.51 | -0.32% | 7,536 |
| Sep 23, 2025 | 46.75 | 47.05 | 46.59 | 46.66 | 46.66 | 0.19% | 10,523 |
| Sep 22, 2025 | 46.33 | 46.57 | 46.30 | 46.57 | 46.57 | 0.28% | 4,000 |
| Sep 19, 2025 | 46.55 | 46.55 | 46.36 | 46.44 | 46.44 | -0.36% | 10,400 |
| Sep 18, 2025 | 46.55 | 46.65 | 46.45 | 46.61 | 46.61 | 0.87% | 18,400 |
| Sep 17, 2025 | 46.33 | 46.69 | 46.14 | 46.21 | 46.21 | -0.09% | 17,118 |
| Sep 16, 2025 | 46.42 | 46.42 | 46.06 | 46.25 | 46.25 | -0.41% | 7,700 |
| Sep 15, 2025 | 46.40 | 46.51 | 46.18 | 46.44 | 46.44 | 0.39% | 18,900 |
| Sep 12, 2025 | 46.65 | 46.68 | 46.26 | 46.26 | 46.26 | -1.53% | 10,500 |
| Sep 11, 2025 | 46.48 | 46.98 | 46.41 | 46.98 | 46.79 | 1.53% | 20,945 |
| Sep 10, 2025 | 46.20 | 46.27 | 46.06 | 46.27 | 46.08 | 0.30% | 9,604 |
| Sep 9, 2025 | 46.49 | 46.49 | 46.09 | 46.13 | 45.94 | -0.71% | 14,800 |
| Sep 8, 2025 | 46.36 | 46.46 | 46.17 | 46.46 | 46.27 | 0.13% | 8,500 |
| Sep 5, 2025 | 46.30 | 46.63 | 46.14 | 46.40 | 46.21 | 0.56% | 18,346 |
| Sep 4, 2025 | 45.63 | 46.16 | 45.63 | 46.14 | 45.95 | 1.30% | 12,943 |
| Sep 3, 2025 | 45.78 | 45.88 | 45.47 | 45.55 | 45.36 | 0.04% | 13,800 |
Page 1 of 136