Alpha Architect U.S. Quantitative Value QVAL

Open calendar →

Alpha Architect U.S. Quantitative Value ETF · ETF · Nasdaq · ETF / Mid-Cap Value

Paper trade (simulated — no real money)

Fill: USD 63.1466 · FX 1 USD = 1.277900 SGD · about SGD 80.6950 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 46.51 → 63.15 · 35.8%
63.67054.62045.570 Oct 25Jan 26Apr 26Jul 26Oct 26

Price & SEC Filing History 24 Oct 2025 — 25 Oct 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
63.4400 63.4700 63.0812 63.1466 46,420
62.7400 63.7000 62.7400 63.6700 20,200
62.9200 62.9200 62.5500 62.6490 45,400
62.2800 62.9800 62.2800 62.9700 25,700
62.2400 62.4800 62.0800 62.2000 57,600
Weekend
Weekend
62.5100 62.8600 62.1750 62.3050 33,300
61.5000 62.2600 61.5000 62.1280 29,300
61.2700 61.2700 60.7400 61.1280 20,300
61.3500 61.3600 60.7950 61.2100 21,900
60.7200 60.7500 60.5300 60.6010 36,400
Weekend
Weekend
60.4000 60.6700 60.3200 60.3700 15,200
59.7100 60.4950 59.6500 60.4110 33,600
59.4300 59.6700 59.3100 59.4590 16,500
59.2700 59.7900 59.2700 59.7080 19,300
58.8700 59.3900 58.8040 59.2560 32,400
Weekend
Weekend
59.0900 59.0900 58.8300 58.9700 30,500
58.5200 59.0550 58.5200 58.9980 25,600
58.6500 58.7400 58.3200 58.3600 69,300
58.2200 58.4000 58.1100 58.3660 29,000
58.4000 58.6100 58.1800 58.3200 30,600
Weekend
Weekend
58.6700 59.0000 58.5070 58.9310 20,800
59.1600 59.1600 58.6830 58.7000 17,800
59.7800 59.7800 59.0500 59.1000 51,700
59.7400 60.0200 59.7100 59.7100 42,800
60.1300 60.2700 59.6860 59.7430 37,100
Weekend
Weekend
60.5400 60.5400 60.0500 60.0530 17,400
60.5300 60.6100 60.3200 60.5950 16,200
60.8350 60.8350 59.9100 60.0650 18,700
60.9700 61.0810 60.5900 60.8780 11,900
61.2000 61.3500 61.0000 61.0020 15,700
Weekend
Weekend
60.7200 61.1550 60.7200 61.0740 17,900
60.9900 60.9900 60.5300 60.5320 17,600
61.4700 61.6400 61.0210 61.0570 28,200
61.9700 61.9700 61.3900 61.4100 44,500
No trading
Weekend
Weekend
62.0000 62.1400 61.6500 62.0200 55,300
62.0500 62.3400 61.8700 62.2100 53,900
61.6400 62.1900 61.6340 61.9600 43,100
61.2800 61.6080 61.2800 61.5700 22,800
61.8500 61.8500 61.3350 61.3970 64,000
Weekend
Weekend
62.5000 62.5500 61.8450 62.0150 19,200
62.1500 62.1500 61.8000 62.0720 24,800
62.0900 62.7300 62.0900 62.5050 27,600
62.1100 62.3600 61.9250 62.3440 9,700
62.5550 62.6300 62.2400 62.3950 15,900
Weekend
Weekend
62.3230 62.5600 62.1300 62.3000 20,000
61.8700 62.1600 61.7450 61.7500 36,100
61.5500 62.4080 61.5500 62.0600 24,200
60.9200 61.0800 60.8100 60.8670 16,000
61.0600 61.0600 60.6000 60.6640 32,400
Weekend
Weekend
61.0500 61.2100 61.0500 61.1020 18,600
60.8800 60.9000 60.5800 60.8820 27,500
61.0600 61.0600 60.3800 60.5120 16,900
60.7380 61.0130 60.7380 60.9240 12,500
60.3400 60.8830 60.3300 60.8100 15,300
Weekend
Weekend
59.8600 60.4200 59.8500 60.3290 14,500
59.7900 59.7900 59.4750 59.5120 18,500
59.6910 60.0030 59.6910 59.7590 31,400
58.8800 59.9380 58.8800 59.8710 16,200
58.7500 59.2300 58.7500 59.2300 22,600
Weekend
Weekend
58.3000 58.5700 58.0100 58.4710 14,200
58.7600 58.8100 58.0700 58.7900 54,700
59.2100 59.4300 58.9300 59.0400 25,500
58.5200 59.1150 58.5200 59.0840 30,700
57.7000 58.3360 57.7000 58.2280 14,700
Weekend
Weekend
57.0500 57.8600 57.0500 57.5750 18,800
57.4100 57.4100 56.6200 56.6900 22,200
57.6600 57.9000 57.4600 57.4990 14,200
56.9490 57.2600 56.8250 57.2260 17,200
57.1500 57.1650 56.8510 56.9260 24,000
Weekend
Weekend
57.5000 57.7980 57.0200 57.1210 32,100
56.6600 57.2900 56.6600 57.2600 47,000
56.6600 56.9000 56.6200 56.6990 19,100
56.7800 56.7800 56.3800 56.6900 19,400
56.6700 57.1500 56.6700 56.7880 16,700
Weekend
Weekend
56.4200 56.5500 56.2600 56.4600 13,500
56.0900 56.4600 56.0900 56.2640 55,200
56.1600 56.1600 55.7820 56.0100 122,500
56.2900 56.4400 56.1600 56.3330 40,300
56.5300 56.5300 55.9900 56.1230 19,000
Weekend
Weekend
No trading
56.0600 56.4620 55.9400 56.3470 22,000
55.5000 55.9900 55.5000 55.6300 48,100
55.9600 55.9600 55.3300 55.4500 30,200
56.4200 56.4200 55.6500 55.7260 34,400
Weekend
Weekend
56.0100 56.5100 56.0100 56.3980 30,000
55.9500 56.6900 55.9500 56.0070 11,100
55.5100 56.1000 55.5100 55.9160 18,200
55.0400 55.6100 55.0400 55.4410 16,900
55.4200 55.5900 55.3300 55.4350 26,500
Weekend
Weekend
No trading
55.5200 55.6500 55.3600 55.4450 37,800
56.0900 56.3000 55.1300 55.1950 66,000
56.7900 56.7900 56.3430 56.3430 7,300
57.0500 57.1700 56.4640 56.4640 26,700
Weekend
Weekend
56.6900 57.0100 56.5400 56.8430 11,800
55.6920 56.4250 55.5800 56.3510 17,300
55.7800 56.0210 55.3400 55.3490 28,900
55.6000 55.9700 55.1900 55.8090 29,900
55.4800 55.6900 55.3000 55.3140 20,600
Weekend
Weekend
55.7200 55.9700 55.4100 55.4800 10,800
56.0500 56.3100 55.8700 55.9600 22,100
55.7100 55.8700 55.6800 55.7300 19,800
55.8800 55.9500 55.7800 55.8600 21,600
55.8500 56.0600 55.8500 55.8900 32,900
Weekend
Weekend
55.7900 56.0600 55.7900 55.8130 7,200
55.9500 56.3700 55.6700 56.1690 16,000
55.9500 56.2650 55.7650 55.8060 20,000
55.3700 55.5700 55.1400 55.5270 23,100
No trading
Weekend
Weekend
54.5800 54.9880 54.5800 54.9550 13,500
53.6800 54.3300 53.2900 54.2950 15,600
52.8900 53.9700 52.5300 53.9480 30,200
52.6100 53.0500 52.5900 52.8100 41,800
52.8700 53.4000 52.7400 53.2100 21,200
Weekend
Weekend
53.1600 53.4100 52.7100 52.7200 54,000
53.5200 53.5700 53.3500 53.3500 7,500
53.5200 53.5200 53.1430 53.2700 14,400
53.7750 53.7750 53.2400 53.5500 25,500
54.2640 54.4500 54.0090 54.0090 18,100
Weekend
Weekend
54.4000 54.5100 54.1530 54.3840 17,600
54.7600 54.7600 53.8900 53.9860 26,400
54.7920 54.7920 54.3500 54.6100 19,300
53.4700 54.0300 53.4700 53.9080 9,200
54.0200 54.0350 53.3500 53.4130 51,400
Weekend
Weekend
54.3900 54.4500 54.1700 54.2000 16,600
53.7600 54.5600 53.7600 54.3900 21,100
53.5800 53.6900 53.3800 53.4120 19,000
54.3700 54.3700 53.7300 53.7440 10,300
54.4600 54.6850 54.3220 54.3550 31,400
Weekend
Weekend
54.3900 54.6430 54.3800 54.4680 32,600
54.8400 55.0100 54.4650 54.7170 9,200
55.4800 55.4800 54.8700 54.9100 29,200
55.5000 55.8500 54.9200 54.9200 36,500
55.1500 55.2600 54.8720 55.2340 19,800
Weekend
Weekend
54.8150 55.3400 54.6300 55.1040 7,400
53.8900 54.2900 53.7600 53.8500 96,600
54.0300 54.0300 53.6850 53.7500 49,900
53.8300 54.0400 53.7500 53.9700 19,600
53.2200 53.7100 53.0000 53.7100 29,800
Weekend
Weekend
53.7800 53.7800 53.3430 53.4300 12,900
53.5100 53.9110 53.3000 53.8200 9,300
53.5200 54.0300 53.4900 53.6400 63,000
52.4400 52.6000 52.0150 52.2400 17,900
52.1100 52.6750 52.0400 52.6720 34,400
Weekend
Weekend
No trading
51.7800 52.4800 51.6800 52.2670 19,600
52.3100 52.6400 52.3100 52.4310 22,300
51.6100 52.4100 51.4600 52.1410 27,100
51.7100 51.7100 50.7950 50.9900 13,800
Weekend
Weekend
51.7400 51.8090 51.2910 51.3500 10,000
51.8000 52.4600 51.8000 51.9360 17,300
52.0700 52.4500 51.7850 52.1240 15,900
51.0050 51.8700 50.9900 51.7290 17,200
51.2300 51.7000 51.2300 51.2680 20,000
Weekend
Weekend
51.0900 51.1900 50.5900 50.7120 29,900
50.3700 51.4200 50.3700 51.1310 27,800
51.2870 51.3600 50.8490 50.8490 20,500
51.5000 51.7850 51.3900 51.4100 42,200
51.1800 51.3050 50.9700 51.0000 24,900
Weekend
Weekend
50.9300 51.1500 50.6400 50.7780 22,600
50.9200 51.2500 50.6470 50.6470 19,200
50.9700 51.3900 50.9550 51.1620 18,500
51.0730 51.7400 51.0600 51.0600 41,400
51.3800 51.7650 50.5000 51.7220 22,900
Weekend
Weekend
51.8800 52.0400 51.3900 51.9280 41,800
52.6400 53.0300 52.2830 52.5670 27,200
52.4200 52.8440 52.4200 52.7340 19,000
52.2800 52.7500 51.5800 52.5450 31,300
53.1000 53.2400 52.7700 53.2020 20,200
Weekend
Weekend
53.2900 53.6600 52.9500 53.5500 32,700
53.4300 53.7000 53.3100 53.5300 59,600
53.4620 53.4620 52.8600 53.1780 32,000
53.3200 53.5200 53.2200 53.3640 32,800
53.8010 53.8010 52.8800 53.1900 28,600
Weekend
Weekend
53.7200 54.0000 53.2800 53.8370 15,800
53.7300 54.1200 53.6050 53.7450 9,800
53.5600 53.9800 53.3600 53.8100 20,000
53.7200 53.8100 53.0900 53.5400 24,400
No trading
Weekend
Weekend
53.4200 53.9550 53.1950 53.7000 13,000
54.0040 54.1180 53.0500 53.0600 11,700
53.7950 54.0100 53.7000 53.9000 52,700
53.4100 53.8900 53.4100 53.7000 21,300
53.6300 53.6300 53.3000 53.4340 27,500
Weekend
Weekend
52.8500 53.8900 52.8500 53.8370 19,400
53.0000 53.0200 52.5600 52.6150 23,300
52.2600 53.3200 52.2600 53.2070 13,100
51.7800 52.4800 51.7800 52.1600 16,700
51.3900 51.9590 51.3300 51.8510 23,000
Weekend
Weekend
51.2700 51.5100 50.9700 51.5000 17,300
51.4000 51.8000 51.2700 51.4460 72,900
51.2600 51.5600 51.1800 51.1850 26,800
51.3200 51.3580 51.0860 51.2200 48,700
51.6600 51.6620 51.3760 51.5150 33,100
Weekend
Weekend
51.7560 51.7560 51.2400 51.4500 37,400
51.8600 51.9000 51.5850 51.6000 29,000
51.1100 51.7650 51.1100 51.6400 26,500
50.6400 51.0700 50.6400 50.7400 14,300
No trading
Weekend
Weekend
51.4400 51.4400 51.0400 51.1230 13,300
51.3000 51.6300 51.0700 51.5990 24,900
51.2400 51.4800 51.2400 51.2780 12,000
51.1500 51.2100 50.8900 51.0250 17,600
50.9200 51.0600 50.6630 50.9950 18,600
Weekend
Weekend
50.8900 51.1800 50.7590 51.0950 43,000
50.1500 50.8000 50.1500 50.6690 21,200
50.4150 50.4150 49.7470 49.8900 15,300
49.6000 50.3800 49.6000 50.3250 30,800
49.2900 49.7700 49.2900 49.6410 14,400
Weekend
Weekend
48.7900 49.3900 48.6200 49.2440 23,000
No trading
48.9300 48.9800 48.7900 48.7950 4,900
49.3100 49.3100 49.0910 49.1350 13,300
49.4000 49.5420 49.1700 49.2700 15,400
Weekend
Weekend
49.6300 49.7400 49.4100 49.6200 9,700
No trading
49.5400 49.7000 49.4550 49.6450 26,100
49.5600 49.6700 49.3700 49.4410 32,400
49.8100 50.0300 49.7900 49.8550 31,500
Weekend
Weekend
49.2300 49.6800 49.2300 49.6190 19,500
49.6400 49.7600 49.2100 49.2480 23,200
49.4000 49.7370 49.3500 49.3630 25,100
49.6100 49.6100 49.0000 49.2770 16,100
49.5850 49.7730 49.5300 49.7320 17,800
Weekend
Weekend
49.7600 49.7600 49.4000 49.4630 10,000
48.8300 49.5600 48.8300 49.4950 12,500
47.9200 48.8200 47.9200 48.7760 24,600
48.1900 48.1900 47.9840 47.9840 10,700
48.3100 48.3700 48.1950 48.1950 10,500
Weekend
Weekend
48.7400 49.0390 48.6550 48.6550 4,600
48.9600 48.9600 48.5820 48.6830 21,300
48.4000 48.8600 48.2800 48.7850 19,300
48.6300 48.6300 48.1090 48.2430 16,000
48.2300 48.8100 48.2300 48.5200 19,500
Weekend
Weekend
48.5300 48.7200 48.5300 48.5940 4,000
No trading
48.1460 48.7600 48.1460 48.5870 9,000
47.5300 48.0950 47.5300 48.0310 6,900
47.0100 47.1200 46.7600 46.9430 14,700
Weekend
Weekend
46.1100 47.2100 46.1000 46.9470 12,800
46.4200 46.5900 45.5700 45.5700 23,200
46.2600 46.4200 45.9890 46.0700 8,200
45.8400 46.4700 45.8400 46.2800 10,400
46.6500 46.8100 46.0710 46.1190 7,200
Weekend
Weekend
46.7600 47.0000 46.6800 46.7350 47,600
47.6100 47.7700 47.1000 47.1100 12,800
47.3700 47.6390 47.3700 47.5270 64,300
46.7900 47.0810 46.7050 47.0450 9,100
46.7200 46.7500 46.3440 46.6250 15,900
Weekend
Weekend
45.8500 46.5000 45.8500 46.4820 10,900
46.4300 46.5900 45.9800 46.1040 13,100
45.7800 46.6050 45.7800 46.4050 19,300
45.5500 45.9200 45.5500 45.7760 9,500
45.8500 45.9800 45.3200 45.9600 24,500
Weekend
Weekend
45.8600 46.1900 45.8600 46.1500 5,200
46.3440 46.6700 46.0100 46.0410 13,600
46.7700 47.0600 46.3430 46.4500 11,900
46.5140 46.8900 46.4900 46.6300 14,500
46.6100 46.9000 46.6100 46.8490 5,400
Weekend
Weekend
46.8000 46.8200 46.5050 46.5050 7,300

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.