MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QVAL — Alpha Architect U.S. Quantitative Value ETF
NasdaqAlpha Architect U.S. Quantitative Value ETF
$59.71
+0.45(+0.77%)
- O
- 59.27
- H
- 59.79
- L
- 59.27
- V
- 19.27K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$59.71
Period Return+45.88%
Period High$62.73
Period Low$40.18
Avg Daily Volume22.5K
Total Trading Days365
QVAL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $59.27 | $59.79 | $59.27 | $59.71 | +$0.45 | +0.77% | 19,271 | $59.57 | $59.27 $59.79 |
| Oct 5, 2026 | $58.87 | $59.39 | $58.80 | $59.26 | +$0.29 | +0.48% | 32,452 | $59.13 | $58.80 $59.39 |
| Oct 2, 2026 | $59.09 | $59.09 | $58.83 | $58.97 | $-0.03 | -0.05% | 30,457 | $58.98 | $58.83 $59.09 |
| Oct 1, 2026 | $58.52 | $59.06 | $58.52 | $59.00 | +$0.64 | +1.09% | 25,652 | $58.85 | $58.52 $59.06 |
| Sep 30, 2026 | $58.65 | $58.74 | $58.32 | $58.36 | $-0.01 | -0.01% | 69,344 | $58.55 | $58.32 $58.74 |
| Sep 29, 2026 | $58.22 | $58.40 | $58.11 | $58.37 | +$0.05 | +0.08% | 29,025 | $58.23 | $58.11 $58.40 |
| Sep 28, 2026 | $58.40 | $58.61 | $58.18 | $58.32 | $-0.61 | -1.04% | 30,590 | $58.39 | $58.18 $58.61 |
| Sep 25, 2026 | $58.67 | $59.00 | $58.51 | $58.93 | +$0.23 | +0.39% | 20,761 | $58.71 | $58.51 $59.00 |
| Sep 24, 2026 | $59.16 | $59.16 | $58.68 | $58.70 | $-0.40 | -0.68% | 17,840 | $58.83 | $58.68 $59.16 |
| Sep 23, 2026 | $59.78 | $59.78 | $59.05 | $59.10 | $-0.61 | -1.02% | 51,661 | $59.29 | $59.05 $59.78 |
| Sep 22, 2026 | $59.74 | $60.02 | $59.71 | $59.71 | $-0.03 | -0.06% | 42,842 | $59.84 | $59.71 $60.02 |
| Sep 21, 2026 | $60.13 | $60.27 | $59.69 | $59.74 | $-0.31 | -0.52% | 37,153 | $59.91 | $59.69 $60.27 |
| Sep 18, 2026 | $60.54 | $60.54 | $60.05 | $60.05 | $-0.54 | -0.90% | 17,384 | $60.22 | $60.05 $60.54 |
| Sep 17, 2026 | $60.53 | $60.61 | $60.32 | $60.60 | +$0.53 | +0.88% | 16,225 | $60.49 | $60.32 $60.61 |
| Sep 16, 2026 | $60.84 | $60.84 | $59.91 | $60.07 | $-0.81 | -1.33% | 18,697 | $60.58 | $59.91 $60.84 |
| Sep 15, 2026 | $60.97 | $61.08 | $60.59 | $60.88 | $-0.12 | -0.20% | 11,927 | $60.86 | $60.59 $61.08 |
| Sep 14, 2026 | $61.20 | $61.35 | $61.00 | $61.00 | $-0.07 | -0.12% | 15,735 | $61.19 | $61.00 $61.35 |
| Sep 11, 2026 | $60.72 | $61.16 | $60.72 | $61.07 | +$0.54 | +0.90% | 21,135 | $61.16 | $60.72 $61.16 |
| Sep 10, 2026 | $60.99 | $60.99 | $60.53 | $60.53 | $-0.52 | -0.86% | 17,599 | $60.67 | $60.53 $60.99 |
| Sep 9, 2026 | $61.47 | $61.64 | $61.02 | $61.06 | $-0.35 | -0.58% | 28,646 | $61.22 | $61.02 $61.64 |
| Sep 8, 2026 | $61.97 | $61.97 | $61.39 | $61.41 | $-0.61 | -0.98% | 44,479 | $61.64 | $61.39 $61.97 |
| Sep 4, 2026 | $62.00 | $62.14 | $61.65 | $62.02 | $-0.19 | -0.31% | 55,326 | $61.99 | $61.65 $62.14 |
| Sep 3, 2026 | $62.05 | $62.34 | $61.87 | $62.21 | +$0.25 | +0.40% | 53,927 | $62.16 | $61.87 $62.34 |
| Sep 2, 2026 | $61.64 | $62.19 | $61.63 | $61.96 | +$0.39 | +0.63% | 43,064 | $61.99 | $61.63 $62.19 |
| Sep 1, 2026 | $61.28 | $61.61 | $61.28 | $61.57 | +$0.17 | +0.28% | 22,769 | $61.50 | $61.28 $61.61 |
| Aug 31, 2026 | $61.85 | $61.85 | $61.34 | $61.40 | $-0.62 | -1.00% | 64,006 | $61.43 | $61.34 $61.85 |
| Aug 28, 2026 | $62.50 | $62.55 | $61.85 | $62.02 | $-0.06 | -0.09% | 19,183 | $62.07 | $61.85 $62.55 |
| Aug 27, 2026 | $62.15 | $62.15 | $61.80 | $62.07 | $-0.43 | -0.69% | 24,764 | $62.01 | $61.80 $62.15 |
| Aug 26, 2026 | $62.09 | $62.73 | $62.09 | $62.50 | +$0.16 | +0.26% | 27,643 | $62.61 | $62.09 $62.73 |
| Aug 25, 2026 | $62.11 | $62.36 | $61.93 | $62.34 | $-0.05 | -0.08% | 10,479 | $62.24 | $61.93 $62.36 |