QVAL Quote, Trading Chart, Alpha Architect U.S. Quantitative Value ETF

home / stock / qval / qval quote

Stock Information
Company Name: Alpha Architect U.S. Quantitative Value ETF
Stock Symbol: QVAL
Market: NYSE
Menu
QVAL QVAL Quote QVAL Short QVAL News QVAL Articles QVAL Message Board
Get QVAL Alerts

News, Short Squeeze, Breakout and More Instantly...
QVAL Quote
Last:$29.8844
Change Percent:1.29%
Open:$29.5052
Previous Close:$29.8844
High:$29.8844
Low:$29.77
Volume:14,918
Last Trade Date Time:02/12/2020 04:39:51 pm
Quotes are delayed by 15 to 20 minutes.
QVAL Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$29.5052
Close:$29.8844
High:$29.8844
Low:$29.77
Volume:14,918
Date:2020-02-11
Open:$29.20
Close:$29.5052
High:$29.545
Low:$29.5052
Volume:3,923
Date:2020-02-10
Open:$29.217
Close:$29.20
High:$29.2783
Low:$29.1477
Volume:6,228
Date:2020-02-07
Open:$29.53
Close:$29.217
High:$29.53
Low:$29.20
Volume:15,505
Date:2020-02-06
Open:$30.18
Close:$29.67
High:$29.90
Low:$29.67
Volume:7,874
Date:2020-02-05
Open:$29.31
Close:$29.92
High:$29.95
Low:$29.31
Volume:18,268
Date:2020-02-04
Open:$29.05
Close:$29.07
High:$29.18
Low:$29.065
Volume:34,234
Date:2020-02-03
Open:$28.62
Close:$28.66
High:$28.96
Low:$28.62
Volume:15,951
Date:2020-01-31
Open:$29.10
Close:$28.49
High:$29.10
Low:$28.42
Volume:13,243
Date:2020-01-30
Open:$29.085
Close:$29.212
High:$29.212
Low:$28.87
Volume:37,248
Date:2020-01-29
Open:$29.58
Close:$29.43
High:$29.63
Low:$29.4184
Volume:12,852
Date:2020-01-28
Open:$29.2007
Close:$29.4597
High:$29.50
Low:$29.20
Volume:4,444
Date:2020-01-27
Open:$29.12
Close:$29.2007
High:$29.33
Low:$29.0967
Volume:17,281
Date:2020-01-24
Open:$30.17
Close:$29.7016
High:$29.85
Low:$29.4601
Volume:18,306
Date:2020-01-23
Open:$29.92
Close:$30.1312
High:$30.1312
Low:$29.5506
Volume:8,421
Date:2020-01-22
Open:$30.05
Close:$30.0392
High:$30.13
Low:$30.0299
Volume:13,142
Date:2020-01-21
Open:$30.35
Close:$30.03
High:$30.12
Low:$29.975
Volume:11,491
Date:2020-01-20
Open:$30.65
Close:$30.4666
High:$30.65
Low:$30.4441
Volume:21,486
Date:2020-01-17
Open:$30.65
Close:$30.4666
High:$30.65
Low:$30.4441
Volume:21,486
Date:2020-01-16
Open:$30.1578
Close:$30.4603
High:$30.4603
Low:$30.38
Volume:3,751