Free Trial

Alpha Architect International Quantitative Value ETF (IVAL) Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free IVAL Stock Alerts
$26.65
+0.18 (+0.68%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatingsShort InterestTrends

Alpha Architect International Quantitative Value ETF Stock Price Performance

5 Day
Performance
+0.45%
1 Month
Performance
+3.33%
3 Month
Performance
+2.54%
6 Month
Performance
+8.95%
Year-To-Date
Performance
+6.41%
Receive IVAL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alpha Architect International Quantitative Value ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

IVAL Stock Chart for Sunday, June, 2, 2024

IVAL Chart by TradingView

Alpha Architect International Quantitative Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$26.47$26.65
+0.68%		$26.72$26.456,885 shs$159.10 million
05/30/2024$26.17$26.47
+1.15%		$26.49$26.377,084 shs$158.03 million
05/29/2024$26.53$26.17
-1.36%		$26.24$26.144,261 shs$156.24 million
05/28/2024$26.47$26.53
+0.23%		$26.68$26.519,465 shs$158.38 million
05/27/2024$26.47$26.47
+0.02%		$26.53$26.232,600 shs$158.03 million
05/24/2024$26.14$26.47
+1.24%		$26.53$26.232,691 shs$158.00 million
05/23/2024$26.30$26.14
-0.61%		$26.55$26.148,034 shs$156.06 million
05/22/2024$26.57$26.30
-1.02%		$26.38$26.265,372 shs$157.01 million
05/21/2024$26.54$26.57
+0.11%		$26.65$26.527,416 shs$158.62 million
05/20/2024$26.50$26.54
+0.15%		$26.71$26.426,102 shs$158.44 million
05/17/2024$26.42$26.50
+0.30%		$26.58$26.315,405 shs$158.21 million
05/16/2024$26.76$26.42
-1.27%		$26.54$26.421,159 shs$157.73 million
05/15/2024$26.56$26.76
+0.75%		$26.76$26.596,174 shs$159.76 million
05/14/2024$26.28$26.56
+1.07%		$26.59$26.4421,227 shs$158.56 million
05/13/2024$26.29$26.28
-0.04%		$26.34$26.219,523 shs$157.15 million
05/10/2024$26.43$26.29
-0.53%		$26.42$26.292,411 shs$156.95 million
05/09/2024$26.13$26.43
+1.15%		$26.43$26.254,847 shs$157.79 million
05/08/2024$26.13$26.13$26.17$26.055,730 shs$156.00 million
05/07/2024$26.20$26.13
-0.27%		$26.30$26.12252,643 shs$156.00 million
05/06/2024$26.13$26.20
+0.27%		$26.32$25.8765,605 shs$156.41 million
05/03/2024$25.79$26.13
+1.32%		$26.13$25.999,392 shs$154.95 million
05/02/2024$25.50$25.79
+1.14%		$25.88$25.676,111 shs$152.94 million
05/01/2024$25.70$25.50
-0.78%		$25.85$25.4923,109 shs$151.22 million
04/30/2024$26.04$25.70
-1.31%		$26.05$25.679,488 shs$152.40 million
04/29/2024$25.82$26.04
+0.85%		$26.10$25.969,032 shs$154.42 million
04/26/2024$25.65$25.82
+0.66%		$25.90$25.757,343 shs$153.11 million
04/25/2024$25.98$25.65
-1.27%		$25.69$25.3721,223 shs$152.10 million
04/24/2024$25.94$25.98
+0.15%		$26.00$25.899,413 shs$152.76 million
04/23/2024$25.83$25.94
+0.43%		$26.03$25.848,046 shs$152.53 million
04/22/2024$25.68$25.83
+0.58%		$25.96$25.729,442 shs$151.88 million
04/19/2024$25.71$25.68
-0.12%		$25.77$25.6124,637 shs$151.00 million
04/18/2024$25.75$25.71
-0.16%		$25.85$25.6810,687 shs$151.18 million
04/17/2024$25.80$25.75
-0.19%		$25.80$25.698,453 shs$151.41 million
04/16/2024$26.18$25.80
-1.45%		$25.99$25.6518,149 shs$151.70 million
04/15/2024$26.26$26.18
-0.30%		$26.63$26.1014,575 shs$153.94 million
04/12/2024$26.58$26.26
-1.20%		$26.46$26.219,675 shs$152.83 million
04/11/2024$26.46$26.58
+0.47%		$26.64$26.319,420 shs$154.70 million
04/10/2024$26.97$26.46
-1.91%		$26.68$26.4225,990 shs$153.98 million
04/09/2024$26.91$26.97
+0.22%		$27.11$26.8212,768 shs$156.97 million
04/08/2024$26.77$26.91
+0.52%		$27.02$26.757,277 shs$156.62 million
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
04/05/2024$26.66$26.77
+0.41%		$26.79$26.696,892 shs$159.82 million
04/04/2024$26.84$26.66
-0.67%		$26.99$26.6613,677 shs$159.16 million
04/03/2024$26.52$26.84
+1.21%		$26.86$26.5711,247 shs$160.24 million
04/02/2024$26.68$26.52
-0.60%		$26.52$26.3727,232 shs$158.32 million
04/01/2024$26.98$26.68
-1.11%		$26.95$26.6012,623 shs$159.28 million
03/29/2024$26.98$26.98$27.01$26.904,325 shs$161.07 million
03/28/2024$27.01$26.98
-0.09%		$27.01$26.904,325 shs$161.07 million
03/27/2024$26.90$27.01
+0.39%		$27.04$26.893,869 shs$161.22 million
03/26/2024$26.86$26.90
+0.15%		$27.01$26.907,301 shs$160.59 million
03/25/2024$26.89$26.86
-0.11%		$26.92$26.7310,862 shs$160.35 million
03/22/2024$26.92$26.89
-0.11%		$27.00$26.818,674 shs$160.53 million
03/21/2024$26.95$26.92
-0.11%		$26.97$26.8717,275 shs$160.71 million
03/20/2024$26.68$26.95
+1.01%		$26.96$26.638,052 shs$160.89 million
03/19/2024$26.47$26.68
+0.79%		$26.70$26.4913,236 shs$159.28 million
03/18/2024$26.35$26.47
+0.46%		$26.48$26.396,846 shs$158.03 million
03/15/2024$26.13$26.35
+0.84%		$26.42$26.1016,348 shs$157.31 million
03/14/2024$26.30$26.13
-0.65%		$26.40$26.0810,948 shs$156.00 million
03/13/2024$26.36$26.30
-0.23%		$26.35$26.2118,451 shs$157.01 million
03/12/2024$26.14$26.36
+0.84%		$26.40$26.1512,264 shs$157.37 million
03/11/2024$26.44$26.14
-1.13%		$26.22$26.0213,592 shs$156.06 million
03/08/2024$26.51$26.44
-0.26%		$26.55$26.4111,847 shs$157.85 million
03/07/2024$26.50$26.51
+0.04%		$26.51$26.3411,805 shs$158.27 million
03/06/2024$25.99$26.50
+1.96%		$26.57$26.2611,367 shs$158.21 million
03/05/2024$25.87$25.99
+0.46%		$26.12$25.9023,422 shs$155.16 million
03/04/2024$25.99$25.87
-0.46%		$26.03$25.8221,896 shs$154.44 million
03/01/2024$25.94$25.99
+0.21%		$26.14$25.95182,887 shs$155.16 million

Related Companies:
This page (NASDAQ:IVAL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders