Alpha Architect U.S. Quan... (QVAL)
NASDAQ: QVAL
· Real-Time Price · USD
45.65
1.05 (2.37%)
At close: Aug 22, 2025, 3:59 PM
45.68
0.06%
After-hours: Aug 22, 2025, 04:10 PM EDT
QVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 44.66 | 45.82 | 44.66 | 45.68 | n/a | 2.47% | 9,466 |
| Aug 21, 2025 | 44.44 | 44.70 | 44.39 | 44.58 | 44.58 | 0.09% | 10,400 |
| Aug 20, 2025 | 44.75 | 44.75 | 44.46 | 44.54 | 44.54 | -0.25% | 14,332 |
| Aug 19, 2025 | 44.54 | 44.89 | 44.51 | 44.65 | 44.65 | 0.36% | 6,025 |
| Aug 18, 2025 | 44.46 | 44.55 | 44.39 | 44.49 | 44.49 | 0.09% | 15,339 |
| Aug 15, 2025 | 44.63 | 44.63 | 44.36 | 44.45 | 44.45 | -0.13% | 13,012 |
| Aug 14, 2025 | 44.37 | 44.51 | 44.29 | 44.51 | 44.51 | -0.85% | 9,945 |
| Aug 13, 2025 | 43.94 | 44.89 | 43.94 | 44.89 | 44.89 | 2.21% | 9,000 |
| Aug 12, 2025 | 43.30 | 43.92 | 43.24 | 43.92 | 43.92 | 2.31% | 21,000 |
| Aug 11, 2025 | 43.02 | 43.22 | 42.93 | 42.93 | 42.93 | -0.12% | 18,400 |
| Aug 8, 2025 | 42.89 | 43.05 | 42.86 | 42.98 | 42.98 | 0.54% | 12,726 |
| Aug 7, 2025 | 43.15 | 43.16 | 42.61 | 42.75 | 42.75 | -0.54% | 16,000 |
| Aug 6, 2025 | 43.16 | 43.21 | 42.98 | 42.98 | 42.98 | -1.04% | 21,432 |
| Aug 5, 2025 | 43.27 | 43.50 | 43.08 | 43.43 | 43.43 | 0.63% | 8,447 |
| Aug 4, 2025 | 42.95 | 43.19 | 42.93 | 43.16 | 43.16 | 1.27% | 8,332 |
| Aug 1, 2025 | 42.84 | 42.91 | 42.35 | 42.62 | 42.62 | -1.66% | 12,505 |
| Jul 31, 2025 | 43.39 | 43.75 | 43.24 | 43.34 | 43.34 | -0.44% | 9,882 |
| Jul 30, 2025 | 43.87 | 44.04 | 43.35 | 43.53 | 43.53 | -1.16% | 27,322 |
| Jul 29, 2025 | 44.16 | 44.28 | 43.94 | 44.04 | 44.04 | -0.77% | 5,410 |
| Jul 28, 2025 | 44.39 | 44.56 | 44.30 | 44.38 | 44.38 | -0.54% | 13,324 |