Best UK mortgage deals of the week

The cheapest home loans available now

Alpha Architect US Quantitative Val ETF (QVAL)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

42.47

-0.31

(-0.72%)

At close: 04:00PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	42.78	43.12	42.35	42.47	42.47	18,800
30 Apr 2024	43.50	43.57	42.78	42.78	42.78	18,300
29 Apr 2024	43.83	43.91	43.71	43.88	43.88	16,000
26 Apr 2024	43.47	43.63	43.27	43.55	43.55	17,800
25 Apr 2024	42.96	43.44	42.71	43.41	43.41	13,900
24 Apr 2024	43.29	43.51	43.13	43.33	43.33	23,100
23 Apr 2024	43.09	43.51	42.90	43.41	43.41	15,600
22 Apr 2024	42.78	43.25	42.51	43.00	43.00	28,200
19 Apr 2024	42.40	42.82	42.40	42.74	42.74	81,900
18 Apr 2024	42.81	43.03	42.41	42.47	42.47	17,500
17 Apr 2024	43.18	43.22	42.63	42.68	42.68	27,100
16 Apr 2024	42.91	42.95	42.49	42.88	42.88	42,800
15 Apr 2024	43.68	43.78	42.96	43.02	43.02	12,500
12 Apr 2024	43.92	43.92	43.27	43.41	43.41	9,400
11 Apr 2024	44.14	44.14	43.82	43.98	43.98	13,200
10 Apr 2024	43.95	44.25	43.81	43.94	43.94	22,700
09 Apr 2024	44.67	44.67	44.16	44.57	44.57	9,200
08 Apr 2024	44.64	44.69	44.42	44.43	44.43	10,200
05 Apr 2024	44.34	44.75	44.34	44.51	44.51	27,400
04 Apr 2024	45.13	45.18	44.28	44.35	44.35	36,300
03 Apr 2024	44.53	44.84	44.49	44.81	44.81	29,800
02 Apr 2024	44.53	44.56	44.15	44.42	44.42	26,200
01 Apr 2024	44.99	44.99	44.72	44.78	44.78	18,500
28 Mar 2024	44.78	45.05	44.76	44.94	44.94	46,900
27 Mar 2024	44.14	44.75	44.14	44.75	44.75	12,300
26 Mar 2024	44.22	44.22	44.00	44.03	44.03	13,200
25 Mar 2024	44.12	44.28	44.11	44.15	44.15	11,400
22 Mar 2024	44.30	44.30	44.02	44.02	44.02	12,300
21 Mar 2024	43.91	44.21	43.87	44.19	44.19	27,700
20 Mar 2024	43.23	43.72	43.08	43.68	43.68	13,600
19 Mar 2024	42.82	43.31	42.82	43.30	43.30	17,300
18 Mar 2024	42.66	42.93	42.54	42.75	42.75	13,700
15 Mar 2024	42.56	42.90	42.56	42.82	42.82	31,600
14 Mar 2024	43.23	43.23	42.45	42.74	42.74	32,600
13 Mar 2024	42.81	43.29	42.81	43.17	43.17	17,900
13 Mar 2024	0.139 Dividend
12 Mar 2024	42.84	42.92	42.49	42.76	42.62	33,100
11 Mar 2024	42.80	42.80	42.33	42.69	42.55	39,800
08 Mar 2024	43.03	43.20	42.69	42.80	42.66	15,400
07 Mar 2024	42.51	43.03	42.51	42.94	42.80	29,800
06 Mar 2024	42.22	42.37	42.04	42.25	42.11	36,600
05 Mar 2024	42.13	42.24	41.82	41.93	41.79	23,100
04 Mar 2024	42.30	42.52	42.01	42.03	41.89	30,700
01 Mar 2024	41.81	42.20	41.81	42.18	42.04	23,300
29 Feb 2024	41.76	41.93	41.65	41.80	41.66	89,600
28 Feb 2024	41.51	41.64	41.41	41.53	41.39	16,800
27 Feb 2024	41.78	41.92	41.63	41.76	41.62	28,900
26 Feb 2024	41.55	41.79	41.54	41.61	41.47	6,500
23 Feb 2024	41.34	41.67	41.29	41.56	41.42	23,500
22 Feb 2024	41.06	41.39	41.02	41.39	41.26	9,000
21 Feb 2024	40.81	41.17	40.81	41.10	40.97	11,800
20 Feb 2024	40.79	40.79	40.56	40.76	40.62	21,600
16 Feb 2024	41.25	41.38	40.99	41.04	40.90	10,500
15 Feb 2024	41.15	41.54	41.12	41.51	41.38	9,000
14 Feb 2024	40.85	41.01	40.54	41.00	40.87	27,100
13 Feb 2024	40.68	40.79	40.29	40.57	40.44	24,100
12 Feb 2024	41.04	41.62	41.04	41.45	41.32	16,800
09 Feb 2024	40.94	41.00	40.70	40.97	40.83	28,300
08 Feb 2024	40.71	40.99	40.71	40.93	40.80	37,000
07 Feb 2024	40.53	40.74	40.39	40.64	40.50	22,900
06 Feb 2024	40.44	40.66	40.31	40.43	40.30	16,300
05 Feb 2024	40.26	40.57	40.04	40.44	40.31	91,200
02 Feb 2024	40.47	40.92	40.38	40.73	40.60	42,600
01 Feb 2024	40.91	40.99	40.50	40.94	40.81	17,600
31 Jan 2024	41.03	41.18	40.58	40.58	40.45	41,600
30 Jan 2024	40.84	41.17	40.66	41.11	40.98	17,300
29 Jan 2024	40.70	40.86	40.52	40.81	40.68	13,200
26 Jan 2024	40.58	40.74	40.42	40.69	40.56	27,900
25 Jan 2024	40.24	40.53	40.16	40.53	40.40	21,400
24 Jan 2024	40.20	40.20	39.77	39.81	39.68	21,800
23 Jan 2024	40.22	40.27	39.78	39.85	39.72	108,900
22 Jan 2024	40.08	40.27	40.00	40.06	39.93	37,400
19 Jan 2024	39.84	40.00	39.55	39.98	39.85	7,600
18 Jan 2024	39.50	39.77	39.33	39.77	39.64	9,500
17 Jan 2024	39.22	39.46	39.15	39.30	39.17	26,900
16 Jan 2024	39.72	39.78	39.40	39.53	39.40	31,000
12 Jan 2024	40.42	40.42	39.88	39.90	39.77	9,500
11 Jan 2024	40.01	40.11	39.68	40.11	39.98	21,100
10 Jan 2024	40.21	40.22	39.93	39.98	39.85	34,900
09 Jan 2024	40.37	40.37	39.95	40.16	40.03	62,900
08 Jan 2024	39.99	40.50	39.70	40.50	40.37	31,200
05 Jan 2024	39.94	40.18	39.82	39.95	39.82	18,000
04 Jan 2024	39.98	40.20	39.75	39.80	39.67	35,400
03 Jan 2024	40.18	40.26	39.90	39.90	39.77	61,600
02 Jan 2024	40.24	40.72	40.24	40.55	40.42	33,900
29 Dec 2023	40.73	40.73	40.37	40.49	40.36	70,200
28 Dec 2023	40.86	40.86	40.63	40.66	40.53	43,900
27 Dec 2023	40.81	40.98	40.76	40.81	40.68	45,300
26 Dec 2023	40.76	41.00	40.65	40.88	40.74	11,900
22 Dec 2023	40.60	40.82	40.51	40.59	40.46	18,300
21 Dec 2023	40.45	40.55	40.24	40.52	40.39	18,600
20 Dec 2023	40.77	40.99	40.18	40.21	40.08	27,500
20 Dec 2023	0.19 Dividend
19 Dec 2023	40.54	41.06	40.54	41.02	40.70	15,100
18 Dec 2023	40.37	40.43	40.27	40.32	40.00	14,700
15 Dec 2023	40.53	40.64	40.26	40.33	40.01	20,000
14 Dec 2023	40.06	40.73	40.06	40.65	40.33	21,900
13 Dec 2023	38.39	39.27	38.22	39.27	38.96	24,400
12 Dec 2023	38.42	38.62	38.37	38.42	38.12	23,500
11 Dec 2023	38.62	38.70	38.54	38.67	38.37	21,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,150.24+29.00(+0.36%)

FTSE 25019,973.45+46.86(+0.24%)

AIM766.50+1.52(+0.20%)

GBP/EUR1.1690+0.0006(+0.05%)

GBP/USD1.2510-0.0014(-0.11%)

Bitcoin GBP47,153.57+827.87(+1.79%)

Best UK mortgage deals of the week

Alpha Architect US Quantitative Val ETF (QVAL)

FTSE 100
8,150.24
+29.00(+0.36%)

FTSE 250
19,973.45
+46.86(+0.24%)

AIM
766.50
+1.52(+0.20%)

GBP/EUR
1.1690
+0.0006(+0.05%)

GBP/USD
1.2510
-0.0014(-0.11%)

Bitcoin GBP
47,153.57
+827.87(+1.79%)