Holen Sie sich die Stockscreener-App
32.27
0.48%
0.1593
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $32.28 | $32.13 | $0.15 | 10,104.0 | +0.51% |
| 2026-01-08 | $32.13 | $31.92 | $0.21 | 28,147.0 | +0.36% |
| 2026-01-07 | $32.07 | $31.97 | $0.10 | 15,047.0 | -0.31% |
| 2026-01-06 | $32.13 | $32.07 | $0.056 | 18,106.0 | +0.06% |
| 2026-01-05 | $32.09 | $31.83 | $0.26 | 25,387.0 | +1.13% |
| 2026-01-02 | $31.79 | $31.61 | $0.18 | 121,382.0 | +0.81% |
| 2025-12-31 | $31.50 | $31.40 | $0.096 | 4,732.0 | -0.18% |
| 2025-12-30 | $31.60 | $31.50 | $0.0999 | 18,037.0 | +0.56% |
| 2025-12-29 | $31.59 | $31.26 | $0.33 | 20,843.0 | -0.68% |
| 2025-12-26 | $31.57 | $31.46 | $0.11 | 10,696.0 | +0.11% |
| 2025-12-24 | $31.54 | $31.49 | $0.05 | 9,265.0 | +0.20% |
| 2025-12-23 | $31.48 | $31.42 | $0.06 | 5,500.0 | -0.59% |
| 2025-12-22 | $31.68 | $31.56 | $0.1251 | 7,107.0 | +0.51% |
| 2025-12-19 | $31.60 | $31.48 | $0.125 | 9,149.0 | +0.36% |
| 2025-12-18 | $31.54 | $31.34 | $0.20 | 7,937.0 | +0.25% |
| 2025-12-17 | $31.50 | $31.28 | $0.2199 | 9,771.0 | -0.44% |
| 2025-12-16 | $31.57 | $31.37 | $0.2001 | 10,599.0 | -0.30% |
| 2025-12-15 | $31.53 | $31.41 | $0.1235 | 9,739.0 | +0.88% |
| 2025-12-12 | $31.45 | $31.17 | $0.28 | 7,903.0 | -0.23% |
| 2025-12-11 | $31.44 | $31.25 | $0.19 | 6,968.0 | +0.97% |
| 2025-12-10 | $31.04 | $30.73 | $0.31 | 8,552.0 | +1.02% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $32.28 | $31.61 | $0.67 | 218,173.0 | +2.58% |
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $31.68 | $30.63 | $1.05 | 201,243.0 | +2.07% |
| 2025-11 | $30.89 | $29.29 | $1.60 | 407,764.0 | +2.16% |
| 2025-10 | $30.97 | $29.39 | $1.58 | 190,279.0 | +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% |
0.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):