Holen Sie sich die Stockscreener-App
36.29
0.48%
-0.1757
Alpha Architect International Quantitative Value Etf-Aktien (IVAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-14 | $36.30 | $36.21 | $0.09 | 7,973.0 | -0.48% |
| 2026-10-13 | $36.51 | $36.39 | $0.1194 | 4,311.0 | +0.58% |
| 2026-10-12 | $36.33 | $36.18 | $0.15 | 12,045.0 | -0.06% |
| 2026-10-09 | $36.28 | $36.18 | $0.10 | 6,053.0 | +0.47% |
| 2026-10-08 | $36.16 | $35.85 | $0.3099 | 10,167.0 | +0.73% |
| 2026-10-07 | $35.90 | $35.80 | $0.10 | 7,735.0 | -0.37% |
| 2026-10-06 | $36.01 | $35.94 | $0.07 | 9,576.0 | +0.14% |
| 2026-10-05 | $35.93 | $35.69 | $0.2364 | 11,032.0 | +0.01% |
| 2026-10-02 | $35.96 | $35.79 | $0.17 | 173,937.0 | +0.53% |
| 2026-10-01 | $35.81 | $35.64 | $0.1699 | 10,645.0 | -0.90% |
| 2026-09-30 | $36.33 | $36.02 | $0.31 | 21,500.0 | +0.29% |
| 2026-09-29 | $36.10 | $35.85 | $0.25 | 16,730.0 | -1.07% |
| 2026-09-28 | $36.44 | $36.31 | $0.1292 | 11,855.0 | -1.18% |
| 2026-09-25 | $36.80 | $36.62 | $0.1722 | 46,401.0 | +0.45% |
| 2026-09-24 | $36.69 | $36.55 | $0.14 | 8,156.0 | +0.04% |
| 2026-09-23 | $36.66 | $36.52 | $0.1371 | 10,079.0 | -1.08% |
| 2026-09-22 | $37.07 | $36.87 | $0.1959 | 10,291.0 | +0.34% |
| 2026-09-21 | $37.03 | $36.83 | $0.1999 | 9,740.0 | -0.12% |
| 2026-09-18 | $36.95 | $36.84 | $0.1101 | 9,882.0 | -1.31% |
| 2026-09-17 | $37.49 | $37.38 | $0.11 | 19,682.0 | +1.04% |
| 2026-09-16 | $37.37 | $36.91 | $0.4641 | 11,703.0 | -0.07% |
| 2026-09-15 | $37.07 | $36.94 | $0.13 | 4,298.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $36.51 | $35.64 | $0.87 | 253,474.0 | +0.64% |
| 2026-09 | $37.52 | $35.85 | $1.67 | 380,147.0 | -2.98% |
| 2026-08 | $37.37 | $35.81 | $1.56 | 262,580.0 | +2.73% |
| 2026-07 | $37.00 | $33.62 | $3.38 | 378,342.0 | +6.19% |
| 2026-06 | $35.98 | $33.98 | $2.01 | 461,384.0 | -4.80% |
| 2026-05 | $35.95 | $34.18 | $1.77 | 244,614.0 | +2.44% |
| 2026-04 | $35.83 | $33.53 | $2.30 | 282,756.0 | +2.87% |
| 2026-03 | $35.95 | $32.55 | $3.41 | 283,196.0 | -7.51% |
| 2026-02 | $36.80 | $33.68 | $3.12 | 309,722.0 | +9.27% |
| 2026-01 | $34.12 | $31.61 | $2.51 | 489,853.0 | +6.81% |
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 | 407,761.0 | +2.16% |
| 2025-10 | $30.97 | $29.39 | $1.58 | 190,279.0 | +0.18% |
| 2025-09 | $30.89 | $29.53 | $1.36 | 442,792.0 | +1.39% |
| 2025-08 | $30.17 | $27.51 | $2.66 | 179,854.0 | +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 | $26.63 | $25.37 | $1.26 | 160,163.0 | +0.00% |
0.71%
0.04%
Kapitalisierung:
|
Volumen (24h):