Holen Sie sich die Stockscreener-App
30.22
0.60%
-0.1836
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $30.29 | $30.12 | $0.17 | 12,548.0 | -0.60% |
| 2025-10-30 | $30.55 | $30.39 | $0.164 | 10,963.0 | -0.38% |
| 2025-10-29 | $30.71 | $30.39 | $0.32 | 13,095.0 | -0.74% |
| 2025-10-28 | $30.85 | $30.72 | $0.1292 | 3,949.0 | -0.50% |
| 2025-10-27 | $30.97 | $30.86 | $0.11 | 3,958.0 | +0.70% |
| 2025-10-24 | $30.74 | $30.65 | $0.09 | 5,598.0 | +0.10% |
| 2025-10-23 | $30.72 | $30.44 | $0.2799 | 7,485.0 | +0.54% |
| 2025-10-22 | $30.52 | $30.40 | $0.1201 | 10,689.0 | +0.33% |
| 2025-10-21 | $30.44 | $30.33 | $0.11 | 4,936.0 | -0.76% |
| 2025-10-20 | $30.68 | $30.59 | $0.09 | 14,909.0 | +0.56% |
| 2025-10-17 | $30.49 | $30.14 | $0.3499 | 4,647.0 | +0.15% |
| 2025-10-16 | $30.55 | $30.35 | $0.2006 | 5,185.0 | +0.26% |
| 2025-10-15 | $30.39 | $30.08 | $0.31 | 6,290.0 | +0.67% |
| 2025-10-14 | $30.23 | $29.81 | $0.42 | 3,996.0 | +1.28% |
| 2025-10-13 | $29.78 | $29.60 | $0.1799 | 7,148.0 | +0.95% |
| 2025-10-10 | $29.99 | $29.39 | $0.60 | 5,533.0 | -2.74% |
| 2025-10-09 | $30.55 | $30.26 | $0.2947 | 5,403.0 | -0.61% |
| 2025-10-08 | $30.51 | $30.40 | $0.1072 | 6,030.0 | -0.52% |
| 2025-10-07 | $30.92 | $30.55 | $0.37 | 22,167.0 | -0.28% |
| 2025-10-06 | $30.81 | $30.54 | $0.27 | 3,948.0 | +0.42% |
| 2025-10-03 | $30.61 | $30.49 | $0.1233 | 5,552.0 | +0.98% |
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alpha Architect International Quantitative Value ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IVAL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alpha Architect International Quantitative Value ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $30.97 | $29.39 | $1.58 | 202,827.0 | +0.18% |
| 2025-09 | $30.89 | $29.53 | $1.36 | 442,786.0 | +1.39% |
| 2025-08 | $30.17 | $27.51 | $2.66 | 179,789.0 | +8.01% |
| 2025-07 | $28.80 | $27.26 | $1.54 | 308,940.0 | -1.19% |
| 2025-06 | $28.05 | $26.73 | $1.32 | 411,701.0 | +0.61% |
| 2025-05 | $27.77 | $26.34 | $1.43 | 538,909.0 | +5.08% |
| 2025-04 | $27.25 | $22.74 | $4.51 | 448,208.0 | +3.25% |
| 2025-03 | $26.38 | $24.93 | $1.45 | 283,952.0 | +2.64% |
| 2025-02 | $25.41 | $23.88 | $1.53 | 516,764.0 | +1.94% |
| 2025-01 | $24.82 | $23.20 | $1.62 | 388,610.0 | +1.62% |
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $25.08 | $23.64 | $1.44 | 611,994.0 | -2.44% |
| 2024-11 | $25.29 | $24.04 | $1.25 | 598,208.0 | -0.24% |
| 2024-10 | $25.80 | $24.40 | $1.40 | 216,724.0 | -4.22% |
| 2024-09 | $26.32 | $24.39 | $1.93 | 261,096.0 | +0.71% |
| 2024-08 | $25.70 | $21.95 | $3.75 | 364,375.0 | +2.09% |
| 2024-07 | $25.96 | $24.48 | $1.48 | 416,141.0 | +0.60% |
| 2024-06 | $26.69 | $24.61 | $2.08 | 354,272.0 | -6.45% |
| 2024-05 | $26.76 | $25.49 | $1.27 | 470,646.0 | +3.70% |
| 2024-04 | $27.11 | $25.37 | $1.74 | 287,181.0 | -4.74% |
| 2024-03 | $27.04 | $25.82 | $1.22 | 415,267.0 | +4.03% |
| 2024-02 | $26.12 | $25.14 | $0.9801 | 331,108.0 | +1.51% |
| 2024-01 | $25.72 | $24.60 | $1.12 | 358,546.0 | +2.02% |
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.20 | $23.95 | $1.25 | 353,783.0 | +3.83% |
| 2023-11 | $24.21 | $22.37 | $1.84 | 224,352.0 | +7.75% |
| 2023-10 | $23.52 | $22.05 | $1.47 | 1,031,430.0 | -5.10% |
| 2023-09 | $25.19 | $23.56 | $1.63 | 639,897.0 | -3.40% |
| 2023-08 | $25.05 | $23.68 | $1.37 | 182,887.0 | -2.26% |
| 2023-07 | $25.12 | $23.21 | $1.91 | 310,463.0 | +4.98% |
| 2023-06 | $24.36 | $22.23 | $2.13 | 331,343.0 | +6.92% |
| 2023-05 | $23.38 | $22.07 | $1.31 | 293,525.0 | -4.33% |
| 2023-04 | $23.95 | $22.85 | $1.10 | 269,454.0 | -0.80% |
| 2023-03 | $24.25 | $22.01 | $2.24 | 321,321.0 | +0.76% |
| 2023-02 | $24.11 | $23.11 | $0.9964 | 342,573.0 | -2.24% |
| 2023-01 | $23.96 | $21.33 | $2.63 | 557,446.0 | +8.68% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):