Scarica l'app Stockscreener
62.30
0.28%
0.1769
Storico Dei Prezzi Delle Azioni Di Alpha Architect U S Quantitative Value Etf (QVAL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-16 | $62.86 | $62.18 | $0.6848 | 33,274.0 | +0.28% |
| 2026-10-15 | $62.26 | $61.50 | $0.76 | 29,308.0 | +1.64% |
| 2026-10-14 | $61.27 | $60.74 | $0.53 | 20,345.0 | -0.13% |
| 2026-10-13 | $61.36 | $60.80 | $0.565 | 21,929.0 | +1.01% |
| 2026-10-12 | $60.75 | $60.53 | $0.2199 | 36,387.0 | +0.38% |
| 2026-10-09 | $60.67 | $60.32 | $0.35 | 15,175.0 | -0.07% |
| 2026-10-08 | $60.49 | $59.65 | $0.8449 | 33,648.0 | +1.60% |
| 2026-10-07 | $59.67 | $59.31 | $0.36 | 16,462.0 | -0.42% |
| 2026-10-06 | $59.79 | $59.27 | $0.52 | 19,288.0 | +0.76% |
| 2026-10-05 | $59.39 | $58.80 | $0.5862 | 32,452.0 | +0.48% |
| 2026-10-02 | $59.09 | $58.83 | $0.26 | 30,457.0 | -0.05% |
| 2026-10-01 | $59.05 | $58.52 | $0.535 | 25,652.0 | +1.09% |
| 2026-09-30 | $58.74 | $58.32 | $0.42 | 69,344.0 | -0.01% |
| 2026-09-29 | $58.40 | $58.11 | $0.29 | 29,021.0 | +0.08% |
| 2026-09-28 | $58.61 | $58.18 | $0.43 | 30,590.0 | -1.04% |
| 2026-09-25 | $59.00 | $58.51 | $0.4934 | 20,761.0 | +0.39% |
| 2026-09-24 | $59.16 | $58.68 | $0.4774 | 17,837.0 | -0.68% |
| 2026-09-23 | $59.78 | $59.05 | $0.73 | 51,661.0 | -1.02% |
| 2026-09-22 | $60.02 | $59.71 | $0.3103 | 42,842.0 | -0.06% |
| 2026-09-21 | $60.27 | $59.69 | $0.5843 | 37,147.0 | -0.52% |
| 2026-09-18 | $60.54 | $60.05 | $0.49 | 17,381.0 | -0.90% |
Alpha Architect U S Quantitative Value Etf Stock (QVAL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Alpha Architect U S Quantitative Value Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni QVAL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Alpha Architect U S Quantitative Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Alpha Architect U S Quantitative Value Etf Storia dei prezzi delle azioni (QVAL) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $62.86 | $58.52 | $4.34 | 314,377.0 | +6.76% |
| 2026-09 | $62.34 | $58.11 | $4.23 | 661,182.0 | -4.95% |
| 2026-08 | $62.73 | $58.75 | $3.98 | 483,576.0 | +4.97% |
| 2026-07 | $59.43 | $55.50 | $3.93 | 691,069.0 | +5.48% |
| 2026-06 | $57.17 | $55.04 | $2.13 | 518,391.0 | -0.65% |
| 2026-05 | $56.37 | $52.53 | $3.84 | 448,220.0 | +2.62% |
| 2026-04 | $55.85 | $51.68 | $4.17 | 591,428.0 | +4.31% |
| 2026-03 | $53.24 | $50.37 | $2.87 | 530,475.0 | -2.63% |
| 2026-02 | $54.12 | $51.33 | $2.79 | 477,246.0 | +3.98% |
| 2026-01 | $51.90 | $48.62 | $3.28 | 539,034.0 | +5.54% |
Alpha Architect U S Quantitative Value Etf Storia dei prezzi delle azioni (QVAL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $50.03 | $47.92 | $2.11 | 378,718.0 | +1.11% |
| 2025-11 | $48.76 | $45.32 | $3.44 | 323,278.0 | +5.30% |
| 2025-10 | $47.64 | $44.98 | $2.66 | 376,327.0 | -1.07% |
| 2025-09 | $47.05 | $45.24 | $1.81 | 252,974.0 | +3.07% |
| 2025-08 | $45.82 | $42.34 | $3.48 | 281,259.0 | +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 | 722,648.0 | -3.77% |
| 2025-03 | $44.41 | $41.23 | $3.18 | 477,603.0 | -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 Storia dei prezzi delle azioni (QVAL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 | $43.92 | $42.40 | $1.52 | 324,176.0 | +0.00% |
0.48%
0.34%
Capitalizzazione:
|
Volume (24 ore):