Register for real-time alerts, custom portfolio, and market movers
| Name | Symbol | Market | Type |
|---|---|---|---|
| Alpha Architect US Quantitative Value ETF | NASDAQ:QVAL | NASDAQ | Exchange Traded Fund |
| Price Change | % Change | Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.59 | 1.28% | 46.73 | 42.23 | 51.21 |
| High Price | Low Price | Open Price | Traded | Last Trade |
|---|---|---|---|---|
| 46.81 | 46.49 | 46.49 | 10,715 | 21:30:00 |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 46.73 | 0.59 | 1.28% | 46.12 | 46.81 | 15,433 |
| 21 Nov 2024 | 46.14 | 0.63 | 1.38% | 45.48 | 46.23 | 17,489 |
| 20 Nov 2024 | 45.51 | 0.13 | 0.29% | 45.1737 | 45.53 | 21,010 |
| 19 Nov 2024 | 45.38 | -0.24 | -0.52% | 45.04 | 45.4399 | 10,641 |
| 18 Nov 2024 | 45.6184 | 0.12 | 0.26% | 45.5645 | 45.76 | 16,982 |
| 15 Nov 2024 | 45.50 | -0.65 | -1.41% | 45.491 | 46.06 | 5,368 |
| 14 Nov 2024 | 46.15 | 0.13 | 0.29% | 46.06 | 46.4081 | 16,741 |
| 13 Nov 2024 | 46.0168 | -0.14 | -0.31% | 46.0168 | 46.335 | 10,273 |
| 12 Nov 2024 | 46.16 | -0.49 | -1.06% | 46.0211 | 46.6886 | 10,960 |
| 11 Nov 2024 | 46.6527 | 0.28 | 0.61% | 46.57 | 46.8382 | 15,527 |
| 08 Nov 2024 | 46.37 | -0.28 | -0.59% | 46.2973 | 46.5331 | 6,873 |
| 07 Nov 2024 | 46.645 | 0.24 | 0.51% | 46.42 | 46.80 | 13,655 |
| 06 Nov 2024 | 46.41 | 0.99 | 2.18% | 45.79 | 46.5325 | 33,921 |
| 05 Nov 2024 | 45.42 | 0.58 | 1.29% | 44.87 | 45.42 | 11,830 |
| 04 Nov 2024 | 44.84 | 0.25 | 0.56% | 44.70 | 45.2098 | 26,483 |
| 01 Nov 2024 | 44.5914 | 0.00 | 0.00% | 44.562 | 44.8354 | 7,344 |
| 31 Oct 2024 | 44.59 | -0.17 | -0.38% | 44.458 | 44.84 | 18,037 |
| 30 Oct 2024 | 44.76 | 0.07 | 0.16% | 44.66 | 45.1137 | 11,673 |
| 29 Oct 2024 | 44.69 | -0.42 | -0.93% | 44.57 | 44.84 | 12,537 |
| 28 Oct 2024 | 45.11 | 0.18 | 0.40% | 44.89 | 45.243 | 6,053 |
| 25 Oct 2024 | 44.93 | -0.12 | -0.27% | 44.91 | 45.5128 | 16,039 |
| 24 Oct 2024 | 45.05 | 0.11 | 0.24% | 44.90 | 45.23 | 17,291 |
| 23 Oct 2024 | 44.94 | -0.32 | -0.70% | 44.6676 | 45.16 | 11,066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
