Holen Sie sich die Stockscreener-App
46.73
1.28%
0.59
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $46.81 | $46.12 | $0.69 | 15,433.0 | +1.28% |
| 2024-11-21 | $46.23 | $45.48 | $0.75 | 17,489.0 | +1.38% |
| 2024-11-20 | $45.53 | $45.17 | $0.3563 | 21,010.0 | +0.29% |
| 2024-11-19 | $45.44 | $45.04 | $0.3999 | 9,778.0 | -0.52% |
| 2024-11-18 | $45.76 | $45.56 | $0.1955 | 16,982.0 | +0.26% |
| 2024-11-15 | $46.06 | $45.49 | $0.569 | 5,350.0 | -1.41% |
| 2024-11-14 | $46.41 | $46.06 | $0.3481 | 16,741.0 | +0.29% |
| 2024-11-13 | $46.32 | $46.02 | $0.3032 | 10,273.0 | -0.31% |
| 2024-11-12 | $46.69 | $46.02 | $0.6675 | 10,960.0 | -1.06% |
| 2024-11-11 | $46.84 | $46.57 | $0.2682 | 15,527.0 | +0.61% |
| 2024-11-08 | $46.53 | $46.30 | $0.2358 | 6,873.0 | -0.59% |
| 2024-11-07 | $46.80 | $46.42 | $0.38 | 13,655.0 | +0.51% |
| 2024-11-06 | $46.53 | $45.79 | $0.7425 | 34,021.0 | +2.18% |
| 2024-11-05 | $45.42 | $44.87 | $0.55 | 11,830.0 | +1.29% |
| 2024-11-04 | $45.21 | $44.70 | $0.5098 | 26,483.0 | +0.56% |
| 2024-11-01 | $44.84 | $44.56 | $0.2734 | 7,344.0 | +0.00% |
| 2024-10-31 | $44.84 | $44.46 | $0.382 | 18,037.0 | -0.38% |
| 2024-10-30 | $45.11 | $44.66 | $0.4537 | 11,673.0 | +0.16% |
| 2024-10-29 | $44.84 | $44.57 | $0.27 | 12,537.0 | -0.93% |
| 2024-10-28 | $45.24 | $45.03 | $0.213 | 6,053.0 | +0.40% |
| 2024-10-25 | $45.51 | $44.91 | $0.6028 | 16,039.0 | -0.27% |
| 2024-10-24 | $45.23 | $44.90 | $0.33 | 17,291.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $46.84 | $44.56 | $2.28 | 255,182.0 | +4.80% |
| 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% |
0.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):