Stock listing
NASDAQ:IVAL Alpha Architect International Quantitative Value ETF Stock
Follow Alpha Architect International Quantitative Value ETF into a list and get an email when it puts out news.
Share price · NASDAQ:IVAL
$36.71 USD +0.04 (+0.1%)
Close on Oct 30, 2026
- Day range
- $36.51 – $36.77 USDOct 30, 2026
- Volume
- 17,300 sharesOct 30, 2026
- 52-week range
- $29.29 – $37.52 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $598,390 USDMedian day 10,300 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:IVAL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $36.71 | +0.04 | +0.1% | $36.51 | $36.77 | $36.51 | 17,300 | |
| $36.67 | +0.131 | +0.4% | $36.59 | $36.69 | $36.58 | 8,000 | |
| $36.54 | -0.159 | -0.4% | $36.57 | $36.57 | $36.42 | 8,400 | |
| $36.70 | -0.063 | -0.2% | $36.70 | $36.72 | $36.65 | 11,100 | |
| $36.77 | +0.169 | +0.5% | $36.56 | $36.87 | $36.56 | 7,900 | |
| $36.60 | +0.062 | +0.2% | $36.49 | $36.64 | $36.48 | 6,200 | |
| $36.53 | -0.199 | -0.5% | $36.56 | $36.59 | $36.41 | 9,700 | |
| $36.73 | +0.01 | 0.0% | $36.72 | $36.79 | $36.68 | 11,900 | |
| $36.72 | +0.224 | +0.6% | $36.43 | $36.82 | $36.43 | 3,700 | |
| $36.50 | -0.336 | -0.9% | $36.46 | $36.72 | $36.46 | 10,000 | |
| $36.84 | +0.365 | +1.0% | $37.00 | $37.02 | $36.75 | 21,600 | |
| $36.47 | +0.18 | +0.5% | $36.42 | $36.47 | $36.32 | 16,800 | |
| $36.29 | -0.176 | -0.5% | $36.25 | $36.30 | $36.21 | 10,600 | |
| $36.47 | +0.211 | +0.6% | $36.45 | $36.51 | $36.39 | 4,300 | |
| $36.26 | -0.02 | -0.1% | $36.18 | $36.33 | $36.18 | 12,000 | |
| $36.28 | +0.169 | +0.5% | $36.28 | $36.28 | $36.18 | 6,100 | |
| $36.11 | +0.262 | +0.7% | $35.99 | $36.16 | $35.85 | 10,200 | |
| $35.84 | -0.132 | -0.4% | $35.89 | $35.90 | $35.80 | 7,700 | |
| $35.98 | +0.05 | +0.1% | $35.95 | $36.01 | $35.94 | 9,600 | |
| $35.93 | +0.002 | 0.0% | $35.69 | $35.93 | $35.69 | 11,000 | |
| $35.92 | +0.189 | +0.5% | $35.95 | $35.96 | $35.79 | 173,800 | |
| $35.74 | -0.325 | -0.9% | $35.79 | $35.81 | $35.64 | 10,600 | |
| $36.06 | +0.103 | +0.3% | $36.31 | $36.33 | $36.02 | 21,500 | |
| $35.96 | -0.388 | -1.1% | $36.10 | $36.10 | $35.85 | 16,700 | |
| $36.35 | -0.436 | -1.2% | $36.39 | $36.44 | $36.31 | 11,900 | |
| $36.78 | +0.166 | +0.5% | $36.71 | $36.80 | $36.63 | 46,400 | |
| $36.62 | +0.015 | 0.0% | $36.60 | $36.69 | $36.55 | 8,200 | |
| $36.60 | -0.40 | -1.1% | $36.66 | $36.66 | $36.52 | 10,100 | |
| $37.00 | +0.124 | +0.3% | $36.91 | $37.07 | $36.87 | 10,300 | |
| $36.88 | -0.044 | -0.1% | $37.03 | $37.03 | $36.83 | 9,800 | |
| $36.92 | -0.491 | -1.3% | $36.84 | $36.95 | $36.84 | 9,900 | |
| $37.41 | +0.386 | +1.0% | $37.43 | $37.49 | $37.38 | 19,700 | |
| $37.03 | -0.025 | -0.1% | $37.10 | $37.37 | $36.91 | 11,700 | |
| $37.05 | -0.03 | -0.1% | $37.00 | $37.07 | $36.94 | 4,300 | |
| $37.08 | -0.144 | -0.4% | $37.14 | $37.20 | $36.99 | 14,300 | |
| $37.22 | +0.401 | +1.1% | $37.04 | $37.32 | $37.04 | 9,800 | |
| $36.82 | -0.289 | -0.8% | $36.97 | $36.97 | $36.80 | 8,900 | |
| $37.11 | -0.095 | -0.3% | $37.35 | $37.35 | $37.08 | 21,200 | |
| $37.21 | -0.13 | -0.3% | $37.40 | $37.40 | $37.21 | 15,400 | |
| $37.34 | -0.068 | -0.2% | $37.11 | $37.46 | $37.11 | 21,200 | |
| $37.41 | +0.359 | +1.0% | $37.34 | $37.52 | $37.34 | 75,000 | |
| $37.05 | -0.144 | -0.4% | $36.93 | $37.06 | $36.91 | 9,000 | |
| $37.19 | +0.023 | +0.1% | $37.27 | $37.41 | $37.15 | 25,100 | |
| $37.17 | +0.181 | +0.5% | $37.21 | $37.22 | $37.10 | 8,500 | |
| $36.99 | -0.166 | -0.4% | $37.32 | $37.32 | $36.94 | 3,400 | |
| $37.15 | -0.008 | 0.0% | $37.09 | $37.19 | $37.06 | 10,300 | |
| $37.16 | -0.146 | -0.4% | $37.07 | $37.26 | $37.07 | 13,000 | |
| $37.31 | +0.016 | 0.0% | $37.17 | $37.37 | $37.13 | 12,600 | |
| $37.29 | +0.061 | +0.2% | $37.31 | $37.33 | $37.24 | 4,500 | |
| $37.23 | +0.249 | +0.7% | $37.25 | $37.31 | $37.21 | 9,900 | |
| $36.98 | +0.135 | +0.4% | $36.95 | $37.09 | $36.89 | 8,100 | |
| $36.85 | +0.333 | +0.9% | $36.89 | $36.91 | $36.71 | 8,100 | |
| $36.51 | -0.275 | -0.7% | $36.70 | $36.70 | $36.46 | 6,900 | |
| $36.79 | -0.069 | -0.2% | $36.84 | $36.88 | $36.70 | 10,400 | |
| $36.86 | +0.333 | +0.9% | $36.99 | $36.99 | $36.81 | 4,600 | |
| $36.52 | -0.13 | -0.4% | $36.57 | $36.59 | $36.45 | 8,800 | |
| $36.65 | +0.083 | +0.2% | $36.73 | $36.84 | $36.65 | 11,600 | |
| $36.57 | -0.005 | 0.0% | $36.67 | $36.69 | $36.54 | 4,100 | |
| $36.58 | -0.25 | -0.7% | $36.77 | $36.77 | $36.54 | 6,300 | |
| $36.83 | +0.32 | +0.9% | $36.59 | $36.89 | $36.59 | 19,200 | |
| $36.51 | +0.075 | +0.2% | $36.59 | $36.63 | $36.49 | 6,300 | |
| $36.43 | +0.12 | +0.3% | $36.50 | $36.56 | $36.36 | 12,000 | |
| $36.31 | +0.06 | +0.2% | $36.08 | $36.33 | $36.07 | 16,400 | |
| $36.25 | +0.07 | +0.2% | $35.81 | $36.25 | $35.81 | 77,600 | |
| $36.18 | -0.75 | -2.0% | $36.00 | $36.26 | $35.75 | 12,600 | |
| $36.93 | +0.601 | +1.7% | $36.53 | $37.00 | $36.48 | 34,600 |
- Ticker
- NASDAQ:IVAL
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Alpha Architect International Quantitative Value ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Alpha Architect International Quantitative Value ETF.