Holen Sie sich die Stockscreener-App
43.72
0.88%
0.38
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 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-28 | $44.08 | $43.68 | $0.40 | 27,893.0 | -1.00% |
| 2025-05-27 | $44.18 | $43.55 | $0.63 | 28,378.0 | +1.75% |
| 2025-05-23 | $43.55 | $43.18 | $0.373 | 5,737.0 | -1.27% |
| 2025-05-22 | $44.12 | $43.65 | $0.47 | 27,745.0 | -0.20% |
| 2025-05-21 | $44.63 | $43.93 | $0.70 | 17,284.0 | -2.05% |
| 2025-05-20 | $45.26 | $44.85 | $0.4099 | 45,693.0 | -0.07% |
| 2025-05-19 | $45.02 | $44.70 | $0.3225 | 23,567.0 | -0.49% |
| 2025-05-16 | $45.24 | $44.75 | $0.4882 | 16,426.0 | +0.98% |
| 2025-05-15 | $44.79 | $44.11 | $0.6822 | 23,168.0 | +0.40% |
| 2025-05-14 | $44.82 | $44.56 | $0.26 | 16,067.0 | -0.13% |
| 2025-05-13 | $44.89 | $44.39 | $0.4981 | 20,364.0 | +0.68% |
| 2025-05-12 | $44.62 | $43.94 | $0.68 | 17,322.0 | +3.98% |
| 2025-05-09 | $42.90 | $42.54 | $0.36 | 20,968.0 | -0.25% |
| 2025-05-08 | $43.06 | $42.53 | $0.53 | 23,182.0 | +1.81% |
| 2025-05-07 | $42.18 | $41.85 | $0.3294 | 17,411.0 | +0.38% |
| 2025-05-06 | $42.04 | $41.66 | $0.38 | 26,500.0 | -0.05% |
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 | $43.74 | $42.82 | $0.9212 | 224,507.0 | +0.60% |
| 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% |
0.53%
0.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):