Holen Sie sich die Stockscreener-App
44.90
0.20%
-0.0894
Alpha Architect U.S. Quantitative Value ETF-Aktien (QVAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-24 | $44.91 | $44.68 | $0.2301 | 11,673.0 | -0.18% |
| 2024-12-23 | $44.99 | $44.52 | $0.4694 | 14,401.0 | +0.31% |
| 2024-12-20 | $45.18 | $44.11 | $1.07 | 32,548.0 | +1.36% |
| 2024-12-19 | $44.54 | $44.22 | $0.32 | 9,812.0 | -0.27% |
| 2024-12-18 | $45.78 | $44.32 | $1.46 | 27,563.0 | -2.29% |
| 2024-12-17 | $45.71 | $45.30 | $0.4094 | 34,117.0 | -0.74% |
| 2024-12-16 | $46.30 | $45.75 | $0.55 | 12,060.0 | -0.39% |
| 2024-12-13 | $46.00 | $45.90 | $0.10 | 12,253.0 | -0.26% |
| 2024-12-12 | $46.38 | $46.01 | $0.3652 | 12,968.0 | -0.63% |
| 2024-12-11 | $46.47 | $46.24 | $0.2319 | 9,987.0 | +0.37% |
| 2024-12-10 | $46.54 | $46.13 | $0.405 | 9,482.0 | -0.92% |
| 2024-12-09 | $47.10 | $46.60 | $0.50 | 9,027.0 | -0.35% |
| 2024-12-06 | $47.29 | $46.71 | $0.5805 | 12,455.0 | -0.64% |
| 2024-12-05 | $47.62 | $47.07 | $0.5549 | 11,217.0 | -1.17% |
| 2024-12-04 | $47.67 | $47.47 | $0.1975 | 8,613.0 | -0.02% |
| 2024-12-03 | $47.83 | $47.54 | $0.29 | 9,467.0 | -0.29% |
| 2024-12-02 | $47.80 | $47.46 | $0.3499 | 8,378.0 | +0.38% |
| 2024-11-29 | $47.73 | $47.46 | $0.2726 | 10,157.0 | +0.62% |
| 2024-11-27 | $47.71 | $47.26 | $0.4542 | 8,882.0 | +0.12% |
| 2024-11-26 | $47.61 | $47.02 | $0.59 | 10,730.0 | -0.86% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $47.83 | $44.11 | $3.72 | 246,021.0 | -5.63% |
| 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% |
Alpha Architect U.S. Quantitative Value ETF-Aktien (QVAL) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $35.81 | $31.81 | $4.00 | 844,448.0 | -9.42% |
| 2022-11 | $36.20 | $32.30 | $3.91 | 586,568.0 | +5.37% |
| 2022-10 | $34.33 | $29.87 | $4.46 | 746,123.0 | +15.41% |
| 2022-09 | $33.51 | $27.86 | $5.65 | 782,518.0 | -9.82% |
| 2022-08 | $35.52 | $32.35 | $3.17 | 502,853.0 | -3.37% |
| 2022-07 | $33.55 | $29.13 | $4.42 | 407,656.0 | +12.00% |
| 2022-06 | $37.14 | $29.64 | $7.50 | 962,006.0 | -17.05% |
| 2022-05 | $37.61 | $32.74 | $4.87 | 500,551.0 | +2.97% |
| 2022-04 | $38.23 | $34.49 | $3.74 | 286,366.0 | -4.24% |
| 2022-03 | $38.53 | $34.52 | $4.01 | 304,716.0 | +1.87% |
| 2022-02 | $37.12 | $33.14 | $3.98 | 349,540.0 | +2.40% |
| 2022-01 | $37.89 | $33.09 | $4.80 | 1,109,350.0 | -5.68% |
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):