Holen Sie sich die Stockscreener-App
45.02
2.48%
-1.1445
Handel nachbörslich:
45.06
0.04
+0.09%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $46.10 | $45.02 | $1.08 | 11,550.0 | -2.48% |
| 2025-10-09 | $46.81 | $46.13 | $0.6778 | 13,464.0 | -1.36% |
| 2025-10-08 | $46.84 | $46.70 | $0.1404 | 6,862.0 | +0.26% |
| 2025-10-07 | $47.37 | $46.68 | $0.69 | 12,191.0 | -1.14% |
| 2025-10-06 | $47.64 | $47.22 | $0.42 | 24,155.0 | -0.42% |
| 2025-10-03 | $47.64 | $47.38 | $0.26 | 11,572.0 | +0.64% |
| 2025-10-02 | $47.22 | $46.87 | $0.35 | 16,787.0 | +0.11% |
| 2025-10-01 | $47.13 | $46.46 | $0.67 | 32,506.0 | +0.90% |
| 2025-09-30 | $46.74 | $46.34 | $0.40 | 16,393.0 | +0.08% |
| 2025-09-29 | $46.87 | $46.50 | $0.3736 | 10,063.0 | +0.16% |
| 2025-09-26 | $46.54 | $46.15 | $0.3857 | 4,936.0 | +1.19% |
| 2025-09-25 | $46.20 | $45.92 | $0.2768 | 9,258.0 | -1.14% |
| 2025-09-24 | $46.82 | $46.50 | $0.32 | 7,532.0 | -0.30% |
| 2025-09-23 | $47.05 | $46.59 | $0.4594 | 10,145.0 | +0.18% |
| 2025-09-22 | $46.57 | $46.30 | $0.2771 | 3,987.0 | +0.29% |
| 2025-09-19 | $46.55 | $46.36 | $0.1929 | 10,376.0 | -0.36% |
| 2025-09-18 | $46.65 | $46.45 | $0.20 | 18,376.0 | +0.85% |
| 2025-09-17 | $46.69 | $46.14 | $0.5499 | 17,118.0 | -0.09% |
| 2025-09-16 | $46.42 | $46.06 | $0.36 | 7,687.0 | -0.40% |
| 2025-09-15 | $46.51 | $46.18 | $0.33 | 18,860.0 | +0.38% |
| 2025-09-12 | $46.68 | $46.26 | $0.4175 | 10,475.0 | -1.53% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $47.64 | $45.02 | $2.62 | 140,637.0 | -3.49% |
| 2025-09 | $47.05 | $45.24 | $1.81 | 252,970.0 | +3.07% |
| 2025-08 | $45.82 | $42.34 | $3.48 | 281,239.0 | +4.43% |
| 2025-07 | $45.28 | $43.21 | $2.07 | 399,878.0 | -1.52% |
| 2025-06 | $44.33 | $42.82 | $1.51 | 466,325.0 | +1.27% |
| 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% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):