loading

Alpha Architect U.S. Quantitative Value ETF-Aktien (QVAL) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-27 $44.23 $43.78 $0.4529 37,623.0 +0.32%
2025-06-26 $44.10 $43.59 $0.5071 44,298.0 +1.08%
2025-06-25 $43.90 $43.44 $0.46 15,133.0 -0.94%
2025-06-24 $44.03 $43.62 $0.41 9,248.0 +0.50%
2025-06-23 $43.71 $43.28 $0.4309 9,633.0 +0.37%
2025-06-20 $43.73 $43.29 $0.44 9,904.0 -0.11%
2025-06-18 $43.77 $43.47 $0.3042 7,141.0 -0.05%
2025-06-17 $43.80 $43.45 $0.3483 11,927.0 -0.66%
2025-06-16 $44.06 $43.75 $0.3099 52,182.0 +0.48%
2025-06-13 $43.93 $43.45 $0.4787 11,247.0 -1.02%
2025-06-12 $44.07 $43.67 $0.395 4,969.0 +0.23%
2025-06-11 $44.33 $43.90 $0.435 13,474.0 -0.23%
2025-06-10 $44.28 $43.93 $0.3534 15,334.0 +0.46%
2025-06-09 $44.19 $43.78 $0.4153 10,416.0 +0.05%
2025-06-06 $43.85 $43.62 $0.225 9,759.0 +1.08%
2025-06-05 $43.57 $43.30 $0.265 26,760.0 -0.16%
2025-06-04 $43.77 $43.45 $0.32 15,055.0 -0.62%
2025-06-03 $43.74 $43.08 $0.66 93,493.0 +0.88%
2025-06-02 $43.52 $42.82 $0.7012 37,521.0 -0.28%
2025-05-30 $43.60 $43.16 $0.445 35,553.0 -0.69%
2025-05-29 $44.00 $43.48 $0.52 33,977.0 +0.07%

Alpha Architect U.S. Quantitative Value ETF-Aktien (QVAL) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alpha Architect U.S. Quantitative Value ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der QVAL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alpha Architect U.S. Quantitative Value ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Alpha Architect U.S. Quantitative Value ETF-Aktien (QVAL) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06 $44.33 $42.82 $1.51 472,740.0 +1.36%
2025-05 $45.26 $41.08 $4.18 581,623.0 +5.90%
2025-04 $43.68 $36.77 $6.91 722,649.0 -3.77%
2025-03 $44.41 $41.23 $3.18 477,604.0 -3.53%
2025-02 $45.99 $43.60 $2.39 572,886.0 -3.07%
2025-01 $46.67 $44.40 $2.27 451,721.0 +2.17%

Alpha Architect U.S. Quantitative Value ETF-Aktien (QVAL) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $47.83 $44.04 $3.79 350,323.0 -6.47%
2024-11 $47.88 $44.56 $3.32 281,729.0 +6.73%
2024-10 $46.89 $44.46 $2.43 398,451.0 -3.35%
2024-09 $46.48 $42.13 $4.35 493,197.0 +2.27%
2024-08 $45.38 $41.27 $4.11 390,692.0 -0.39%
2024-07 $45.74 $42.11 $3.63 446,761.0 +5.64%
2024-06 $45.16 $42.56 $2.60 595,491.0 -4.65%
2024-05 $44.97 $42.35 $2.62 393,828.0 +5.10%
2024-04 $45.18 $42.40 $2.78 517,734.0 -4.81%
2024-03 $45.05 $41.81 $3.24 482,192.0 +7.51%
2024-02 $41.93 $40.04 $1.89 551,037.0 +3.01%
2024-01 $41.18 $39.15 $2.03 673,073.0 +0.22%

Alpha Architect U.S. Quantitative Value ETF-Aktien (QVAL) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $41.06 $37.75 $3.31 501,634.0 +7.34%
2023-11 $38.28 $35.04 $3.24 481,902.0 +6.82%
2023-10 $37.12 $34.73 $2.39 838,986.0 -4.84%
2023-09 $38.19 $36.51 $1.68 782,582.0 -0.05%
2023-08 $37.69 $35.69 $2.00 736,936.0 +0.95%
2023-07 $36.86 $33.46 $3.40 233,927.0 +6.30%
2023-06 $34.83 $31.01 $3.82 523,479.0 +11.72%
2023-05 $33.36 $30.93 $2.43 458,192.0 -6.77%
2023-04 $34.66 $32.30 $2.36 456,533.0 -1.80%
2023-03 $36.57 $31.36 $5.21 586,572.0 -3.32%
2023-02 $36.42 $34.21 $2.21 499,123.0 -0.82%
2023-01 $35.56 $31.11 $4.45 686,235.0 +9.68%
exchange_traded_fund VTV
$176.67
price up icon 0.28%
exchange_traded_fund VUG
$436.40
price up icon 0.62%
exchange_traded_fund IJH
$62.02
price up icon 0.27%
exchange_traded_fund EFA
$89.34
price up icon 0.90%
exchange_traded_fund IWF
$421.70
price up icon 0.57%
exchange_traded_fund QQQ
$548.09
price up icon 0.34%
Kapitalisierung:     |  Volumen (24h):