Alpha Architect U.S. Quantitative Value ETF (QVAL)

Panoramica Notizia Cronologia dei prezzi Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Alpha Architect U.S. Quantitative Value ETF (QVAL)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05-27	$56.27	$55.86	$0.405	8,481.0	+0.60%
2026-05-26	$55.57	$55.14	$0.43	23,122.0	+1.04%
2026-05-22	$54.99	$54.58	$0.4082	13,458.0	+1.22%
2026-05-21	$54.33	$53.29	$1.04	15,552.0	+0.64%
2026-05-20	$53.97	$52.53	$1.44	30,168.0	+2.15%
2026-05-19	$53.05	$52.59	$0.46	41,765.0	-0.75%
2026-05-18	$53.40	$52.74	$0.66	21,166.0	+0.93%
2026-05-15	$53.41	$52.71	$0.70	53,977.0	-1.18%
2026-05-14	$53.57	$53.35	$0.22	7,545.0	+0.15%
2026-05-13	$53.52	$53.14	$0.3768	14,357.0	-0.52%
2026-05-12	$53.77	$53.24	$0.535	25,454.0	-0.85%
2026-05-11	$54.45	$54.01	$0.4406	18,066.0	-0.69%
2026-05-08	$54.51	$54.15	$0.357	17,585.0	+0.74%
2026-05-07	$54.76	$53.89	$0.87	26,421.0	-1.14%
2026-05-06	$54.79	$54.35	$0.4422	19,312.0	+1.30%
2026-05-05	$54.03	$53.47	$0.56	9,175.0	+0.93%
2026-05-04	$54.03	$53.35	$0.6851	51,350.0	-1.45%
2026-05-01	$54.45	$54.17	$0.28	16,554.0	-0.35%
2026-04-30	$54.56	$53.76	$0.80	21,134.0	+1.83%
2026-04-29	$53.69	$53.38	$0.3096	18,996.0	-0.62%
2026-04-28	$54.37	$53.73	$0.64	10,300.0	-1.12%

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
2026-05	$56.27	$52.53	$3.73	413,508.0	+2.70%
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	252,970.0	+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 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	$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%