Holen Sie sich die Stockscreener-App
27.68
0.54%
0.15
Handel nachbörslich:
27.68
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-29 | $27.70 | $27.56 | $0.14 | 8,927.0 | +0.54% |
| 2025-05-28 | $27.59 | $27.49 | $0.0989 | 6,659.0 | -0.79% |
| 2025-05-27 | $27.77 | $27.51 | $0.255 | 17,793.0 | +1.22% |
| 2025-05-23 | $27.45 | $27.20 | $0.244 | 8,291.0 | +0.54% |
| 2025-05-22 | $27.34 | $27.18 | $0.16 | 26,538.0 | -0.51% |
| 2025-05-21 | $27.63 | $27.39 | $0.24 | 71,112.0 | -0.40% |
| 2025-05-20 | $27.53 | $27.39 | $0.145 | 21,996.0 | +0.58% |
| 2025-05-19 | $27.36 | $27.16 | $0.20 | 16,941.0 | +0.74% |
| 2025-05-16 | $27.19 | $27.06 | $0.13 | 9,885.0 | +0.11% |
| 2025-05-15 | $27.13 | $27.00 | $0.1301 | 18,563.0 | +0.89% |
| 2025-05-14 | $26.91 | $26.81 | $0.105 | 12,706.0 | -0.88% |
| 2025-05-13 | $27.24 | $26.94 | $0.2999 | 19,493.0 | -0.04% |
| 2025-05-12 | $27.14 | $26.99 | $0.15 | 16,748.0 | +0.93% |
| 2025-05-09 | $26.93 | $26.79 | $0.1386 | 9,017.0 | +0.75% |
| 2025-05-08 | $26.84 | $26.65 | $0.19 | 7,480.0 | -0.15% |
| 2025-05-07 | $26.89 | $26.73 | $0.16 | 20,447.0 | -0.78% |
| 2025-05-06 | $27.03 | $26.92 | $0.11 | 18,525.0 | +0.19% |
| 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% |
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 | $27.77 | $26.34 | $1.43 | 333,886.0 | +4.97% |
| 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% |
0.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):