MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IVAL — Alpha Architect International Quantitative Value ETF
NasdaqAlpha Architect International Quantitative Value ETF
$35.92
+0.19(+0.52%)
- O
- 35.95
- H
- 35.96
- L
- 35.79
- V
- 173.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.92
Period Return+38.69%
Period High$37.52
Period Low$25.80
Avg Daily Volume16.6K
Total Trading Days365
IVAL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.95 | $35.96 | $35.79 | $35.92 | +$0.19 | +0.52% | 173,804 | $35.90 | $35.79 $35.96 |
| Oct 1, 2026 | $35.79 | $35.81 | $35.64 | $35.73 | $-0.33 | -0.90% | 10,645 | $35.72 | $35.64 $35.81 |
| Sep 30, 2026 | $36.31 | $36.33 | $36.02 | $36.06 | +$0.10 | +0.29% | 21,500 | $36.21 | $36.02 $36.33 |
| Sep 29, 2026 | $36.10 | $36.10 | $35.85 | $35.96 | $-0.39 | -1.07% | 16,742 | $35.95 | $35.85 $36.10 |
| Sep 28, 2026 | $36.39 | $36.44 | $36.31 | $36.35 | $-0.44 | -1.18% | 11,855 | $36.37 | $36.31 $36.44 |
| Sep 25, 2026 | $36.71 | $36.80 | $36.63 | $36.78 | +$0.17 | +0.45% | 46,401 | $36.68 | $36.63 $36.80 |
| Sep 24, 2026 | $36.60 | $36.69 | $36.55 | $36.61 | +$0.01 | +0.04% | 8,170 | $36.63 | $36.55 $36.69 |
| Sep 23, 2026 | $36.66 | $36.66 | $36.52 | $36.60 | $-0.40 | -1.08% | 10,079 | $36.60 | $36.52 $36.66 |
| Sep 22, 2026 | $36.91 | $37.07 | $36.87 | $37.00 | +$0.12 | +0.34% | 10,291 | $36.95 | $36.87 $37.07 |
| Sep 21, 2026 | $37.03 | $37.03 | $36.83 | $36.88 | $-0.04 | -0.12% | 9,751 | $36.89 | $36.83 $37.03 |
| Sep 18, 2026 | $36.84 | $36.95 | $36.84 | $36.92 | $-0.49 | -1.31% | 9,905 | $36.89 | $36.84 $36.95 |
| Sep 17, 2026 | $37.43 | $37.49 | $37.38 | $37.41 | +$0.39 | +1.04% | 19,684 | $37.43 | $37.38 $37.49 |
| Sep 16, 2026 | $37.10 | $37.37 | $36.91 | $37.03 | $-0.02 | -0.07% | 11,716 | $37.25 | $36.91 $37.37 |
| Sep 15, 2026 | $37.00 | $37.07 | $36.94 | $37.05 | $-0.03 | -0.08% | 4,300 | $37.01 | $36.94 $37.07 |
| Sep 14, 2026 | $37.14 | $37.20 | $36.99 | $37.08 | $-0.14 | -0.39% | 14,317 | $37.08 | $36.99 $37.20 |
| Sep 11, 2026 | $37.04 | $37.32 | $37.04 | $37.22 | +$0.40 | +1.09% | 9,759 | $37.23 | $37.04 $37.32 |
| Sep 10, 2026 | $36.97 | $36.97 | $36.80 | $36.82 | $-0.29 | -0.78% | 8,866 | $36.84 | $36.80 $36.97 |
| Sep 9, 2026 | $37.35 | $37.35 | $37.08 | $37.11 | $-0.10 | -0.26% | 21,184 | $37.19 | $37.08 $37.35 |
| Sep 8, 2026 | $37.40 | $37.40 | $37.21 | $37.21 | $-0.13 | -0.35% | 15,428 | $37.30 | $37.21 $37.40 |
| Sep 4, 2026 | $37.11 | $37.46 | $37.11 | $37.34 | $-0.07 | -0.18% | 21,221 | $37.35 | $37.11 $37.46 |
| Sep 3, 2026 | $37.34 | $37.52 | $37.34 | $37.40 | +$0.36 | +0.97% | 74,954 | $37.46 | $37.34 $37.52 |
| Sep 2, 2026 | $36.93 | $37.06 | $36.91 | $37.05 | $-0.14 | -0.39% | 9,004 | $37.00 | $36.91 $37.06 |
| Sep 1, 2026 | $37.27 | $37.41 | $37.15 | $37.19 | +$0.02 | +0.06% | 25,114 | $37.22 | $37.15 $37.41 |
| Aug 31, 2026 | $37.21 | $37.22 | $37.10 | $37.17 | +$0.18 | +0.49% | 8,468 | $37.15 | $37.10 $37.22 |
| Aug 28, 2026 | $37.32 | $37.32 | $36.94 | $36.99 | $-0.17 | -0.45% | 3,451 | $37.05 | $36.94 $37.32 |
| Aug 27, 2026 | $37.09 | $37.19 | $37.06 | $37.15 | $-0.01 | -0.02% | 10,275 | $37.10 | $37.06 $37.19 |
| Aug 26, 2026 | $37.07 | $37.26 | $37.07 | $37.16 | $-0.15 | -0.39% | 13,035 | $37.21 | $37.07 $37.26 |
| Aug 25, 2026 | $37.17 | $37.37 | $37.13 | $37.31 | +$0.02 | +0.04% | 12,598 | $37.24 | $37.13 $37.37 |
| Aug 24, 2026 | $37.31 | $37.33 | $37.24 | $37.29 | +$0.06 | +0.16% | 4,538 | $37.28 | $37.24 $37.33 |
| Aug 21, 2026 | $37.25 | $37.31 | $37.20 | $37.23 | +$0.25 | +0.67% | 9,888 | $37.25 | $37.20 $37.31 |