NasdaqGM - Delayed Quote
USD
Alpha Architect U.S. Quantitative Value ETF (QVAL)
64.54
+0.32
(+0.50%)
At close: October 30 at 4:00:00 PM EDT
Trade QVAL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
64.35
64.69
64.14
64.54
64.54
189,400
Oct 29, 2026
63.36
64.22
63.26
64.20
64.20
356,600
Oct 28, 2026
62.99
63.19
62.71
62.99
62.99
477,200
Oct 27, 2026
63.50
63.50
62.85
63.00
63.00
53,900
Oct 26, 2026
63.07
63.84
63.07
63.53
63.53
307,900
Oct 23, 2026
63.44
63.47
62.90
63.15
63.15
47,600
Oct 22, 2026
62.74
63.70
62.74
63.67
63.67
20,200
Oct 21, 2026
62.92
62.92
62.55
62.65
62.65
45,400
Oct 20, 2026
62.28
62.98
62.28
62.97
62.97
25,700
Oct 19, 2026
62.24
62.48
62.08
62.20
62.20
57,600
Oct 16, 2026
62.51
62.86
62.17
62.31
62.31
33,300
Oct 15, 2026
61.50
62.26
61.50
62.13
62.13
29,300
Oct 14, 2026
61.27
61.27
60.74
61.13
61.13
20,300
Oct 13, 2026
61.35
61.36
60.79
61.21
61.21
21,900
Oct 12, 2026
60.72
60.75
60.53
60.60
60.60
36,400
Oct 9, 2026
60.40
60.67
60.32
60.37
60.37
15,200
Oct 8, 2026
59.71
60.49
59.65
60.41
60.41
33,600
Oct 7, 2026
59.43
59.67
59.31
59.46
59.46
16,500
Oct 6, 2026
59.27
59.79
59.27
59.71
59.71
19,300
Oct 5, 2026
58.87
59.39
58.80
59.26
59.26
32,400
Oct 2, 2026
59.09
59.09
58.83
58.97
58.97
30,500
Oct 1, 2026
58.52
59.06
58.52
59.00
59.00
25,600
Sep 30, 2026
58.65
58.74
58.32
58.36
58.36
69,300
Sep 29, 2026
58.22
58.40
58.11
58.37
58.37
29,000
Sep 28, 2026
0.241
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
58.40
58.61
58.18
58.32
58.32
30,600
Sep 25, 2026
58.67
59.00
58.51
58.93
58.69
20,800
Sep 24, 2026
59.16
59.16
58.68
58.70
58.46
17,800
Sep 23, 2026
59.78
59.78
59.05
59.10
58.86
51,700
Sep 22, 2026
59.74
60.02
59.71
59.71
59.47
42,800
Sep 21, 2026
60.13
60.27
59.69
59.74
59.50
37,100
Sep 18, 2026
60.54
60.54
60.05
60.05
59.81
17,400
Sep 17, 2026
60.53
60.61
60.32
60.60
60.35
16,200
Sep 16, 2026
60.83
60.83
59.91
60.06
59.82
18,700
Sep 15, 2026
60.97
61.08
60.59
60.88
60.63
11,900
Sep 14, 2026
61.20
61.35
61.00
61.00
60.75
15,700
Sep 11, 2026
60.72
61.15
60.72
61.07
60.82
17,900
Sep 10, 2026
60.99
60.99
60.53
60.53
60.28
17,600
Sep 9, 2026
61.47
61.64
61.02
61.06
60.81
28,200
Sep 8, 2026
61.97
61.97
61.39
61.41
61.16
44,500
Sep 4, 2026
62.00
62.14
61.65
62.02
61.77
55,300
Sep 3, 2026
62.05
62.34
61.87
62.21
61.96
53,900
Sep 2, 2026
61.64
62.19
61.63
61.96
61.71
43,100
Sep 1, 2026
61.28
61.61
61.28
61.57
61.32
22,800
Aug 31, 2026
61.85
61.85
61.33
61.40
61.15
64,000
Aug 28, 2026
62.50
62.55
61.85
62.01
61.76
19,200
Aug 27, 2026
62.15
62.15
61.80
62.07
61.82
24,800
Aug 26, 2026
62.09
62.73
62.09
62.51
62.25
27,600
Aug 25, 2026
62.11
62.36
61.92
62.34
62.09
9,700
Aug 24, 2026
62.56
62.63
62.24
62.40
62.14
15,900
Aug 21, 2026
62.32
62.56
62.13
62.30
62.05
20,000
Aug 20, 2026
61.87
62.16
61.74
61.75
61.50
36,100
Aug 19, 2026
61.55
62.41
61.55
62.06
61.81
24,200
Aug 18, 2026
60.92
61.08
60.81
60.87
60.62
16,000
Aug 17, 2026
61.06
61.06
60.60
60.66
60.42
32,400
Aug 14, 2026
61.05
61.21
61.05
61.10
60.85
18,600
Aug 13, 2026
60.88
60.90
60.58
60.88
60.63
27,500
Aug 12, 2026
61.06
61.06
60.38
60.51
60.26
16,900
Aug 11, 2026
60.74
61.01
60.74
60.92
60.67
12,500
Aug 10, 2026
60.34
60.88
60.33
60.81
60.56
15,300
Aug 7, 2026
59.86
60.42
59.85
60.33
60.08
14,500
Aug 6, 2026
59.79
59.79
59.47
59.51
59.27
18,500
Aug 5, 2026
59.69
60.00
59.69
59.76
59.51
31,400
Aug 4, 2026
58.88
59.94
58.88
59.87
59.63
16,200
Aug 3, 2026
58.75
59.23
58.75
59.23
58.99
22,600
Jul 31, 2026
58.30
58.57
58.01
58.47
58.23
14,200
Jul 30, 2026
58.76
58.81
58.07
58.79
58.55
54,700
Jul 29, 2026
59.21
59.43
58.93
59.04
58.80
25,500
Jul 28, 2026
58.52
59.12
58.52
59.08
58.84
30,700
Jul 27, 2026
57.70
58.34
57.70
58.23
57.99
14,700
Jul 24, 2026
57.05
57.86
57.05
57.58
57.34
18,800
Jul 23, 2026
57.41
57.41
56.62
56.69
56.46
22,200
Jul 22, 2026
57.66
57.90
57.46
57.50
57.26
14,200
Jul 21, 2026
56.95
57.26
56.83
57.23
56.99
17,200
Jul 20, 2026
57.15
57.17
56.85
56.93
56.69
24,000
Jul 17, 2026
57.50
57.80
57.02
57.12
56.89
32,100
Jul 16, 2026
56.66
57.29
56.66
57.26
57.03
47,000
Jul 15, 2026
56.66
56.90
56.62
56.70
56.47
19,100
Jul 14, 2026
56.78
56.78
56.38
56.69
56.46
19,400
Jul 13, 2026
56.67
57.15
56.67
56.79
56.56
16,700
Jul 10, 2026
56.42
56.55
56.26
56.46
56.23
13,500
Jul 9, 2026
56.09
56.46
56.09
56.26
56.03
55,200
Jul 8, 2026
56.16
56.16
55.78
56.01
55.78
122,500
Jul 7, 2026
56.29
56.44
56.16
56.33
56.10
40,300
Jul 6, 2026
56.53
56.53
55.99
56.12
55.89
19,000
Jul 2, 2026
56.06
56.46
55.94
56.35
56.12
22,000
Jul 1, 2026
55.50
55.99
55.50
55.63
55.40
48,100
Jun 30, 2026
55.96
55.96
55.33
55.45
55.22
30,200
Jun 29, 2026
0.186
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
56.42
56.42
55.65
55.73
55.50
34,400
Jun 26, 2026
56.01
56.51
56.01
56.40
55.98
30,000
Jun 25, 2026
55.95
56.69
55.95
56.01
55.59
11,100
Jun 24, 2026
55.51
56.10
55.51
55.92
55.50
18,200
Jun 23, 2026
55.04
55.61
55.04
55.44
55.03
16,900
Jun 22, 2026
55.42
55.59
55.33
55.44
55.03
26,500
Jun 18, 2026
55.52
55.65
55.36
55.44
55.04
37,800
Jun 17, 2026
56.09
56.30
55.13
55.19
54.79
66,000
Jun 16, 2026
56.79
56.79
56.34
56.34
55.93
7,300
Jun 15, 2026
57.05
57.17
56.46
56.46
56.05
26,700
Jun 12, 2026
56.69
57.01
56.54
56.84
56.42
11,800
Jun 11, 2026
55.69
56.42
55.58
56.35
55.94
17,300
Jun 10, 2026
55.78
56.02
55.34
55.35
54.94
28,900
Jun 9, 2026
55.60
55.97
55.19
55.81
55.40
29,900
Jun 8, 2026
55.48
55.69
55.30
55.31
54.91
20,600
Jun 5, 2026
55.72
55.97
55.41
55.48
55.07
10,800
Jun 4, 2026
56.05
56.31
55.87
55.96
55.55
22,100
Jun 3, 2026
55.71
55.87
55.68
55.73
55.32
19,800
Jun 2, 2026
55.88
55.95
55.78
55.86
55.45
21,600
Jun 1, 2026
55.85
56.06
55.85
55.89
55.48
32,900
May 29, 2026
55.79
56.06
55.79
55.81
55.40
7,200
May 28, 2026
55.95
56.37
55.67
56.17
55.75
16,000
May 27, 2026
55.95
56.26
55.76
55.81
55.39
20,000
May 26, 2026
55.37
55.57
55.14
55.53
55.12
23,100
May 22, 2026
54.58
54.99
54.58
54.96
54.55
13,500
May 21, 2026
53.68
54.33
53.29
54.29
53.89
15,600
May 20, 2026
52.89
53.97
52.53
53.95
53.55
30,200
May 19, 2026
52.61
53.05
52.59
52.81
52.42
41,800
May 18, 2026
52.87
53.40
52.74
53.21
52.82
21,200
May 15, 2026
53.16
53.41
52.71
52.72
52.33
54,000
May 14, 2026
53.52
53.57
53.35
53.35
52.96
7,500
May 13, 2026
53.52
53.52
53.14
53.27
52.88
14,400
May 12, 2026
53.78
53.78
53.24
53.55
53.16
25,500
May 11, 2026
54.26
54.45
54.01
54.01
53.61
18,100
May 8, 2026
54.40
54.51
54.15
54.38
53.98
17,600
May 7, 2026
54.76
54.76
53.89
53.99
53.59
26,400
May 6, 2026
54.79
54.79
54.35
54.61
54.21
19,300
May 5, 2026
53.47
54.03
53.47
53.91
53.51
9,200
May 4, 2026
54.02
54.03
53.35
53.41
53.02
51,400
May 1, 2026
54.39
54.45
54.17
54.20
53.80
16,600
Apr 30, 2026
53.76
54.56
53.76
54.39
53.99
21,100
Apr 29, 2026
53.58
53.69
53.38
53.41
53.02
19,000
Apr 28, 2026
54.37
54.37
53.73
53.74
53.35
10,300
Apr 27, 2026
54.46
54.69
54.32
54.35
53.95
31,400
Apr 24, 2026
54.39
54.64
54.38
54.47
54.07
32,600
Apr 23, 2026
54.84
55.01
54.47
54.72
54.31
9,200
Apr 22, 2026
55.48
55.48
54.87
54.91
54.51
29,200
Apr 21, 2026
55.50
55.85
54.92
54.92
54.52
36,500
Apr 20, 2026
55.15
55.26
54.87
55.23
54.83
19,800
Apr 17, 2026
54.81
55.34
54.63
55.10
54.70
7,400
Apr 16, 2026
53.89
54.29
53.76
53.85
53.45
96,600
Apr 15, 2026
54.03
54.03
53.69
53.75
53.35
49,900
Apr 14, 2026
53.83
54.04
53.75
53.97
53.57
19,600
Apr 13, 2026
53.22
53.71
53.00
53.71
53.31
29,800
Apr 10, 2026
53.78
53.78
53.34
53.43
53.04
12,900
Apr 9, 2026
53.51
53.91
53.30
53.82
53.42
9,300
Apr 8, 2026
53.52
54.03
53.49
53.64
53.24
63,000
Apr 7, 2026
52.44
52.60
52.01
52.24
51.85
17,900
Apr 6, 2026
52.11
52.67
52.04
52.67
52.28
34,400
Apr 2, 2026
51.78
52.48
51.68
52.27
51.88
19,600
Apr 1, 2026
52.31
52.64
52.31
52.43
52.04
22,300
Mar 31, 2026
51.61
52.41
51.46
52.14
51.76
27,100
Mar 30, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
51.71
51.71
50.79
50.99
50.61
13,800
Mar 27, 2026
51.74
51.81
51.29
51.35
50.76
10,000
Mar 26, 2026
51.80
52.46
51.80
51.94
51.34
17,300
Mar 25, 2026
52.07
52.45
51.78
52.12
51.53
15,900
Mar 24, 2026
51.01
51.87
50.99
51.73
51.14
17,200
Mar 23, 2026
51.23
51.70
51.23
51.27
50.68
20,000
Mar 20, 2026
51.09
51.19
50.59
50.71
50.13
29,900
Mar 19, 2026
50.37
51.42
50.37
51.13
50.55
27,800
Mar 18, 2026
51.29
51.36
50.85
50.85
50.27
20,500
Mar 17, 2026
51.50
51.78
51.39
51.41
50.82
42,200
Mar 16, 2026
51.18
51.31
50.97
51.00
50.42
24,900
Mar 13, 2026
50.93
51.15
50.64
50.78
50.20
22,600
Mar 12, 2026
50.92
51.25
50.65
50.65
50.07
19,200
Mar 11, 2026
50.97
51.39
50.96
51.16
50.58
18,500
Mar 10, 2026
51.07
51.74
51.06
51.06
50.48
41,400
Mar 9, 2026
51.38
51.76
50.50
51.72
51.13
22,900
Mar 6, 2026
51.88
52.04
51.39
51.93
51.33
41,800
Mar 5, 2026
52.64
53.03
52.28
52.57
51.97
27,200
Mar 4, 2026
52.42
52.84
52.42
52.73
52.13
19,000
Mar 3, 2026
52.28
52.75
51.58
52.54
51.94
31,300
Mar 2, 2026
53.10
53.24
52.77
53.20
52.59
20,200
Feb 27, 2026
53.29
53.66
52.95
53.55
52.94
32,700
Feb 26, 2026
53.43
53.70
53.31
53.53
52.92
59,600
Feb 25, 2026
53.46
53.46
52.86
53.18
52.57
32,000
Feb 24, 2026
53.32
53.52
53.22
53.36
52.75
32,800
Feb 23, 2026
53.80
53.80
52.88
53.19
52.58
28,600
Feb 20, 2026
53.72
54.00
53.28
53.84
53.22
15,800
Feb 19, 2026
53.73
54.12
53.60
53.74
53.13
9,800
Feb 18, 2026
53.56
53.98
53.36
53.81
53.19
20,000
Feb 17, 2026
53.72
53.81
53.09
53.54
52.93
24,400
Feb 13, 2026
53.42
53.96
53.19
53.70
53.09
13,000
Feb 12, 2026
54.00
54.12
53.05
53.06
52.45
11,700
Feb 11, 2026
53.79
54.01
53.70
53.90
53.28
52,700
Feb 10, 2026
53.41
53.89
53.41
53.70
53.09
21,300
Feb 9, 2026
53.63
53.63
53.30
53.43
52.82
27,500
Feb 6, 2026
52.85
53.89
52.85
53.84
53.22
19,400
Feb 5, 2026
53.00
53.02
52.56
52.62
52.01
23,300
Feb 4, 2026
52.26
53.32
52.26
53.21
52.60
13,100
Feb 3, 2026
51.78
52.48
51.78
52.16
51.56
16,700
Feb 2, 2026
51.39
51.96
51.33
51.85
51.26
23,000
Jan 30, 2026
51.27
51.51
50.97
51.50
50.91
17,300
Jan 29, 2026
51.40
51.80
51.27
51.45
50.86
72,900
Jan 28, 2026
51.26
51.56
51.18
51.19
50.60
26,800
Jan 27, 2026
51.32
51.36
51.09
51.22
50.63
48,700
Jan 26, 2026
51.66
51.66
51.38
51.51
50.93
33,100
Jan 23, 2026
51.76
51.76
51.24
51.45
50.86
37,400
Jan 22, 2026
51.86
51.90
51.58
51.60
51.01
29,000
Jan 21, 2026
51.11
51.76
51.11
51.64
51.05
26,500
Jan 20, 2026
50.64
51.07
50.64
50.74
50.16
14,300
Jan 16, 2026
51.44
51.44
51.04
51.12
50.54
13,300
Jan 15, 2026
51.30
51.63
51.07
51.60
51.01
24,900
Jan 14, 2026
51.24
51.48
51.24
51.28
50.69
12,000
Jan 13, 2026
51.15
51.21
50.89
51.03
50.44
17,600
Jan 12, 2026
50.92
51.06
50.66
50.99
50.41
18,600
Jan 9, 2026
50.89
51.18
50.76
51.10
50.51
43,000
Jan 8, 2026
50.15
50.80
50.15
50.67
50.09
21,200
Jan 7, 2026
50.42
50.42
49.75
49.89
49.32
15,300
Jan 6, 2026
49.60
50.38
49.60
50.33
49.75
30,800
Jan 5, 2026
49.29
49.77
49.29
49.64
49.07
14,400
Jan 2, 2026
48.79
49.39
48.62
49.24
48.68
23,000
Dec 31, 2025
48.93
48.98
48.79
48.79
48.24
4,900
Dec 30, 2025
49.31
49.31
49.09
49.13
48.57
13,300
Dec 29, 2025
49.40
49.54
49.17
49.27
48.71
15,400
Dec 26, 2025
49.63
49.74
49.41
49.62
49.05
9,700
Dec 24, 2025
49.54
49.70
49.46
49.65
49.08
26,100
Dec 23, 2025
0.242
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
49.56
49.67
49.37
49.44
48.88
32,400
Dec 22, 2025
49.81
50.03
49.79
49.85
49.05
31,500
Dec 19, 2025
49.23
49.68
49.23
49.62
48.81
19,500
Dec 18, 2025
49.64
49.76
49.21
49.25
48.45
23,200
Dec 17, 2025
49.40
49.74
49.35
49.36
48.56
25,100
Dec 16, 2025
49.61
49.61
49.00
49.28
48.48
16,100
Dec 15, 2025
49.58
49.77
49.53
49.73
48.92
17,800
Dec 12, 2025
49.76
49.76
49.40
49.46
48.66
10,000
Dec 11, 2025
48.83
49.56
48.83
49.49
48.69
12,500
Dec 10, 2025
47.92
48.82
47.92
48.78
47.98
24,600
Dec 9, 2025
48.19
48.19
47.98
47.98
47.21
10,700
Dec 8, 2025
48.31
48.37
48.19
48.19
47.41
10,500
Dec 5, 2025
48.74
49.04
48.65
48.65
47.87
4,600
Dec 4, 2025
48.96
48.96
48.58
48.68
47.89
21,300
Dec 3, 2025
48.40
48.86
48.28
48.78
47.99
19,300
Dec 2, 2025
48.63
48.63
48.11
48.24
47.46
16,000
Dec 1, 2025
48.23
48.81
48.23
48.52
47.73
19,500
Nov 28, 2025
48.53
48.72
48.53
48.59
47.81
4,000
Nov 26, 2025
48.15
48.76
48.15
48.59
47.80
9,000
Nov 25, 2025
47.53
48.10
47.53
48.03
47.25
6,900
Nov 24, 2025
47.01
47.12
46.76
46.94
46.18
14,700
Nov 21, 2025
46.11
47.21
46.10
46.95
46.18
12,800
Nov 20, 2025
46.42
46.59
45.57
45.57
44.83
23,200
Nov 19, 2025
46.26
46.42
45.99
46.07
45.32
8,200
Nov 18, 2025
45.84
46.47
45.84
46.28
45.53
10,400
Nov 17, 2025
46.65
46.81
46.07
46.12
45.37
7,200
Nov 14, 2025
46.76
47.00
46.68
46.74
45.98
47,600
Nov 13, 2025
47.61
47.77
47.10
47.11
46.35
12,800
Nov 12, 2025
47.37
47.64
47.37
47.53
46.76
64,300
Nov 11, 2025
46.79
47.08
46.71
47.04
46.28
9,100
Nov 10, 2025
46.72
46.75
46.34
46.63
45.87
15,900
Nov 7, 2025
45.85
46.50
45.85
46.48
45.73
10,900
Nov 6, 2025
46.43
46.59
45.98
46.10
45.36
13,100
Nov 5, 2025
45.78
46.60
45.78
46.40
45.65
19,300
Nov 4, 2025
45.55
45.92
45.55
45.78
45.03
9,500
Nov 3, 2025
45.85
45.98
45.32
45.96
45.21
24,500
Oct 31, 2025
45.86
46.19
45.86
46.15
45.40
5,200
