Holen Sie sich die Stockscreener-App
34.13
2.52%
-0.8806
Handel nachbörslich:
34.17
0.0408
+0.12%
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-05 | $34.37 | $33.85 | $0.52 | 5,468.0 | -2.52% |
| 2026-03-04 | $35.05 | $34.88 | $0.175 | 6,863.0 | +1.19% |
| 2026-03-03 | $34.69 | $33.93 | $0.76 | 18,593.0 | -3.66% |
| 2026-03-02 | $35.95 | $35.66 | $0.2875 | 13,968.0 | -2.18% |
| 2026-02-27 | $36.80 | $36.66 | $0.14 | 7,965.0 | +0.58% |
| 2026-02-26 | $36.57 | $36.36 | $0.2099 | 8,289.0 | -0.18% |
| 2026-02-25 | $36.64 | $36.38 | $0.259 | 7,838.0 | +0.85% |
| 2026-02-24 | $36.41 | $36.20 | $0.205 | 28,107.0 | -0.32% |
| 2026-02-23 | $36.47 | $36.23 | $0.238 | 11,142.0 | +0.54% |
| 2026-02-20 | $36.20 | $35.93 | $0.2664 | 8,539.0 | -0.01% |
| 2026-02-19 | $36.26 | $35.95 | $0.31 | 11,687.0 | +0.65% |
| 2026-02-18 | $36.14 | $35.87 | $0.27 | 28,709.0 | -0.06% |
| 2026-02-17 | $36.20 | $35.61 | $0.5899 | 16,695.0 | -0.49% |
| 2026-02-13 | $36.17 | $35.89 | $0.2838 | 5,061.0 | +0.85% |
| 2026-02-12 | $36.31 | $35.80 | $0.505 | 21,438.0 | -1.31% |
| 2026-02-11 | $36.34 | $36.10 | $0.24 | 4,036.0 | +0.68% |
| 2026-02-10 | $36.50 | $36.00 | $0.50 | 10,438.0 | +0.73% |
| 2026-02-09 | $35.86 | $35.49 | $0.37 | 26,998.0 | +1.40% |
| 2026-02-06 | $35.34 | $35.08 | $0.2563 | 16,004.0 | +2.05% |
| 2026-02-05 | $34.78 | $34.60 | $0.18 | 12,940.0 | -0.90% |
| 2026-02-04 | $35.10 | $34.82 | $0.28 | 61,128.0 | +1.62% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $35.95 | $33.85 | $2.10 | 50,360.0 | -7.05% |
| 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 | 407,764.0 | +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% |
1.30%
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):