Holen Sie sich die Stockscreener-App
26.99
0.37%
0.10
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-06 | $27.00 | $26.93 | $0.07 | 11,318.0 | +0.30% |
| 2025-05-05 | $26.94 | $26.85 | $0.0863 | 3,124.0 | +0.45% |
| 2025-05-02 | $26.84 | $26.54 | $0.30 | 3,744.0 | +1.63% |
| 2025-05-01 | $26.49 | $26.34 | $0.1499 | 6,970.0 | -0.11% |
| 2025-04-30 | $26.43 | $26.23 | $0.1993 | 5,105.0 | -0.53% |
| 2025-04-29 | $26.59 | $26.46 | $0.135 | 37,141.0 | +0.04% |
| 2025-04-28 | $27.25 | $26.32 | $0.93 | 29,521.0 | +1.03% |
| 2025-04-25 | $26.29 | $26.08 | $0.21 | 18,073.0 | +0.19% |
| 2025-04-24 | $26.18 | $25.99 | $0.19 | 19,194.0 | +1.00% |
| 2025-04-23 | $26.16 | $25.92 | $0.24 | 6,754.0 | +0.08% |
| 2025-04-22 | $26.02 | $25.80 | $0.215 | 7,121.0 | +1.49% |
| 2025-04-21 | $25.67 | $25.33 | $0.3313 | 22,448.0 | -0.35% |
| 2025-04-17 | $25.68 | $25.51 | $0.165 | 14,872.0 | +1.11% |
| 2025-04-16 | $25.50 | $25.27 | $0.225 | 16,605.0 | +0.04% |
| 2025-04-15 | $25.38 | $25.10 | $0.279 | 8,766.0 | +1.32% |
| 2025-04-14 | $25.10 | $24.76 | $0.34 | 12,179.0 | +1.34% |
| 2025-04-11 | $24.74 | $24.23 | $0.5103 | 13,524.0 | +2.66% |
| 2025-04-10 | $24.09 | $23.59 | $0.5023 | 13,995.0 | -1.92% |
| 2025-04-09 | $24.51 | $22.90 | $1.61 | 38,819.0 | +6.85% |
| 2025-04-08 | $23.74 | $22.88 | $0.86 | 16,896.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $27.00 | $26.34 | $0.66 | 25,156.0 | +2.28% |
| 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% |
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):