Stock listing
NASDAQ:QVAL Alpha Architect US Quantitative Value ETF Stock
Follow Alpha Architect US Quantitative Value ETF into a list and get an email when it puts out news.
Share price · NASDAQ:QVAL
$64.54 USD +0.34 (+0.5%)
Close on Oct 30, 2026
- Day range
- $64.14 – $64.70 USDOct 30, 2026
- Volume
- 189,400 sharesOct 30, 2026
- 52-week range
- $45.32 – $64.70 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $2.92M USDMedian day 25,650 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:QVAL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $64.54 | +0.343 | +0.5% | $64.35 | $64.70 | $64.14 | 189,400 | |
| $64.20 | +1.207 | +1.9% | $63.36 | $64.22 | $63.26 | 356,600 | |
| $62.99 | -0.01 | 0.0% | $62.99 | $63.19 | $62.71 | 477,200 | |
| $63.00 | -0.532 | -0.8% | $63.50 | $63.50 | $62.85 | 53,900 | |
| $63.53 | +0.385 | +0.6% | $63.07 | $63.84 | $63.07 | 307,900 | |
| $63.15 | -0.523 | -0.8% | $63.44 | $63.47 | $62.90 | 47,600 | |
| $63.67 | +1.021 | +1.6% | $62.74 | $63.70 | $62.74 | 20,200 | |
| $62.65 | -0.321 | -0.5% | $62.92 | $62.92 | $62.55 | 45,400 | |
| $62.97 | +0.77 | +1.2% | $62.28 | $62.98 | $62.28 | 25,700 | |
| $62.20 | -0.105 | -0.2% | $62.24 | $62.48 | $62.08 | 57,600 | |
| $62.31 | +0.177 | +0.3% | $62.51 | $62.86 | $62.18 | 33,300 | |
| $62.13 | +1.00 | +1.6% | $61.50 | $62.26 | $61.50 | 29,300 | |
| $61.13 | -0.082 | -0.1% | $61.27 | $61.27 | $60.74 | 20,300 | |
| $61.21 | +0.609 | +1.0% | $61.35 | $61.36 | $60.80 | 21,900 | |
| $60.60 | +0.231 | +0.4% | $60.72 | $60.75 | $60.53 | 36,400 | |
| $60.37 | -0.041 | -0.1% | $60.40 | $60.67 | $60.32 | 15,200 | |
| $60.41 | +0.952 | +1.6% | $59.71 | $60.50 | $59.65 | 33,600 | |
| $59.46 | -0.249 | -0.4% | $59.43 | $59.67 | $59.31 | 16,500 | |
| $59.71 | +0.452 | +0.8% | $59.27 | $59.79 | $59.27 | 19,300 | |
| $59.26 | +0.286 | +0.5% | $58.87 | $59.39 | $58.80 | 32,400 | |
| $58.97 | -0.028 | 0.0% | $59.09 | $59.09 | $58.83 | 30,500 | |
| $59.00 | +0.638 | +1.1% | $58.52 | $59.06 | $58.52 | 25,600 | |
| $58.36 | -0.006 | 0.0% | $58.65 | $58.74 | $58.32 | 69,300 | |
| $58.37 | +0.046 | +0.1% | $58.22 | $58.40 | $58.11 | 29,000 | |
| $58.32 | -0.611 | -1.0% | $58.40 | $58.61 | $58.18 | 30,600 | |
| $58.93 | +0.231 | +0.4% | $58.67 | $59.00 | $58.51 | 20,800 | |
| $58.70 | -0.40 | -0.7% | $59.16 | $59.16 | $58.68 | 17,800 | |
| $59.10 | -0.61 | -1.0% | $59.78 | $59.78 | $59.05 | 51,700 | |
| $59.71 | -0.033 | -0.1% | $59.74 | $60.02 | $59.71 | 42,800 | |
| $59.74 | -0.31 | -0.5% | $60.13 | $60.27 | $59.69 | 37,100 | |
| $60.05 | -0.542 | -0.9% | $60.54 | $60.54 | $60.05 | 17,400 | |
| $60.60 | +0.53 | +0.9% | $60.53 | $60.61 | $60.32 | 16,200 | |
| $60.07 | -0.813 | -1.3% | $60.84 | $60.84 | $59.91 | 18,700 | |
| $60.88 | -0.124 | -0.2% | $60.97 | $61.08 | $60.59 | 11,900 | |
| $61.00 | -0.072 | -0.1% | $61.20 | $61.35 | $61.00 | 15,700 | |
| $61.07 | +0.542 | +0.9% | $60.72 | $61.16 | $60.72 | 17,900 | |
| $60.53 | -0.525 | -0.9% | $60.99 | $60.99 | $60.53 | 17,600 | |
| $61.06 | -0.353 | -0.6% | $61.47 | $61.64 | $61.02 | 28,200 | |
| $61.41 | -0.61 | -1.0% | $61.97 | $61.97 | $61.39 | 44,500 | |
| $62.02 | -0.19 | -0.3% | $62.00 | $62.14 | $61.65 | 55,300 | |
| $62.21 | +0.25 | +0.4% | $62.05 | $62.34 | $61.87 | 53,900 | |
| $61.96 | +0.39 | +0.6% | $61.64 | $62.19 | $61.63 | 43,100 | |
| $61.57 | +0.173 | +0.3% | $61.28 | $61.61 | $61.28 | 22,800 | |
| $61.40 | -0.618 | -1.0% | $61.85 | $61.85 | $61.34 | 64,000 | |
| $62.02 | -0.057 | -0.1% | $62.50 | $62.55 | $61.85 | 19,200 | |
| $62.07 | -0.433 | -0.7% | $62.15 | $62.15 | $61.80 | 24,800 | |
| $62.51 | +0.161 | +0.3% | $62.09 | $62.73 | $62.09 | 27,600 | |
| $62.34 | -0.051 | -0.1% | $62.11 | $62.36 | $61.93 | 9,700 | |
| $62.40 | +0.095 | +0.2% | $62.56 | $62.63 | $62.24 | 15,900 | |
| $62.30 | +0.55 | +0.9% | $62.32 | $62.56 | $62.13 | 20,000 | |
| $61.75 | -0.31 | -0.5% | $61.87 | $62.16 | $61.75 | 36,100 | |
| $62.06 | +1.193 | +2.0% | $61.55 | $62.41 | $61.55 | 24,200 | |
| $60.87 | +0.203 | +0.3% | $60.92 | $61.08 | $60.81 | 16,000 | |
| $60.66 | -0.438 | -0.7% | $61.06 | $61.06 | $60.60 | 32,400 | |
| $61.10 | +0.22 | +0.4% | $61.05 | $61.21 | $61.05 | 18,600 | |
| $60.88 | +0.37 | +0.6% | $60.88 | $60.90 | $60.58 | 27,500 | |
| $60.51 | -0.412 | -0.7% | $61.06 | $61.06 | $60.38 | 16,900 | |
| $60.92 | +0.114 | +0.2% | $60.74 | $61.01 | $60.74 | 12,500 | |
| $60.81 | +0.481 | +0.8% | $60.34 | $60.88 | $60.33 | 15,300 | |
| $60.33 | +0.817 | +1.4% | $59.86 | $60.42 | $59.85 | 14,500 | |
| $59.51 | -0.247 | -0.4% | $59.79 | $59.79 | $59.48 | 18,500 | |
| $59.76 | -0.112 | -0.2% | $59.69 | $60.00 | $59.69 | 31,400 | |
| $59.87 | +0.641 | +1.1% | $58.88 | $59.94 | $58.88 | 16,200 | |
| $59.23 | +0.759 | +1.3% | $58.75 | $59.23 | $58.75 | 22,600 | |
| $58.47 | -0.319 | -0.5% | $58.30 | $58.57 | $58.01 | 14,200 | |
| $58.79 | -0.25 | -0.4% | $58.76 | $58.81 | $58.07 | 54,700 |
- Ticker
- NASDAQ:QVAL
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Decks
Astoria US Quality Kings ETF (ROE) — Investor Presentation (September 2023)
Investor deck · 21 slides · September 2023
Alpha Architect — Democratize Quant Conference 2023
Conference · 23 slides · May 18, 2023
AQR Capital Management — Investor Presentation (May 2023)
Investor deck · 25 slides · May 2023
AQR Capital Management — Fact Sheet (May 2022)
Fact sheet · 2 slides · May 2022
Alpha Architect US Quantitative Value ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Decks
- 7 decks · latest September 2023
Log in to ask 6ix AI your own questions about Alpha Architect US Quantitative Value ETF.