Scarica l'app Stockscreener
27.26
0.63%
0.1712
Storico Dei Prezzi Delle Azioni Di Alpha Architect Value Momentum Trend ETF (VMOT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-22 | $27.30 | $26.20 | $1.10 | 4,507.0 | +0.63% |
| 2024-11-21 | $27.09 | $27.08 | $0.0042 | 976.0 | +1.04% |
| 2024-11-20 | $26.81 | $26.69 | $0.12 | 1,371.0 | -0.07% |
| 2024-11-19 | $26.83 | $26.43 | $0.40 | 9,213.0 | +0.74% |
| 2024-11-18 | $26.72 | $26.54 | $0.1764 | 3,019.0 | -0.03% |
| 2024-11-15 | $26.64 | $26.59 | $0.05 | 215.0 | -0.54% |
| 2024-11-14 | $27.08 | $26.79 | $0.2946 | 1,193.0 | -0.47% |
| 2024-11-13 | $27.07 | $26.91 | $0.1579 | 11,942.0 | -0.77% |
| 2024-11-12 | $27.12 | $27.04 | $0.08 | 480.0 | -0.94% |
| 2024-11-11 | $27.56 | $27.38 | $0.183 | 2,129.0 | +0.61% |
| 2024-11-08 | $27.21 | $27.09 | $0.1198 | 599.0 | +0.44% |
| 2024-11-07 | $27.12 | $27.09 | $0.0343 | 701.0 | +1.01% |
| 2024-11-06 | $26.82 | $26.64 | $0.1837 | 12,648.0 | +1.13% |
| 2024-11-05 | $26.52 | $26.34 | $0.18 | 1,379.0 | +2.28% |
| 2024-11-04 | $25.93 | $25.86 | $0.07 | 255.0 | +0.02% |
| 2024-11-01 | $25.93 | $25.93 | $0.00 | 7.00 | +0.14% |
| 2024-10-31 | $26.00 | $25.85 | $0.15 | 1,755.0 | -0.53% |
| 2024-10-30 | $26.09 | $26.02 | $0.07 | 1,368.0 | -0.17% |
| 2024-10-29 | $26.07 | $26.04 | $0.03 | 625.0 | -0.23% |
| 2024-10-28 | $26.13 | $26.05 | $0.08 | 760.0 | +0.93% |
| 2024-10-25 | $25.89 | $25.89 | $0.00 | 55.00 | -0.25% |
| 2024-10-24 | $25.95 | $25.94 | $0.015 | 1,820.0 | +0.19% |
Alpha Architect Value Momentum Trend ETF Stock (VMOT) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Alpha Architect Value Momentum Trend 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 VMOT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Alpha Architect Value Momentum Trend ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Alpha Architect Value Momentum Trend ETF Storia dei prezzi delle azioni (VMOT) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $27.56 | $25.86 | $1.70 | 55,141.0 | +5.30% |
| 2024-10 | $26.81 | $25.85 | $0.9594 | 24,853.0 | -2.38% |
| 2024-09 | $26.60 | $24.57 | $2.04 | 29,235.0 | +2.04% |
| 2024-08 | $25.99 | $23.03 | $2.96 | 313,721.0 | +1.49% |
| 2024-07 | $25.91 | $24.72 | $1.19 | 38,883.0 | +3.18% |
| 2024-06 | $25.75 | $24.60 | $1.15 | 67,278.0 | -3.50% |
| 2024-05 | $25.75 | $24.29 | $1.46 | 25,033.0 | +4.94% |
| 2024-04 | $25.79 | $24.11 | $1.68 | 52,550.0 | -4.70% |
| 2024-03 | $25.75 | $24.56 | $1.19 | 104,735.0 | +4.32% |
| 2024-02 | $24.67 | $23.55 | $1.11 | 123,268.0 | +3.98% |
| 2024-01 | $23.88 | $22.88 | $1.00 | 217,098.0 | +2.01% |
Alpha Architect Value Momentum Trend ETF Storia dei prezzi delle azioni (VMOT) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $24.35 | $22.86 | $1.49 | 438,321.0 | +1.86% |
| 2023-11 | $22.93 | $21.47 | $1.46 | 83,043.0 | +6.64% |
| 2023-10 | $22.43 | $21.10 | $1.33 | 230,926.0 | -4.80% |
| 2023-09 | $23.15 | $22.28 | $0.8662 | 74,057.0 | -2.16% |
| 2023-08 | $23.46 | $22.22 | $1.24 | 51,352.0 | -2.09% |
| 2023-07 | $23.47 | $21.95 | $1.52 | 31,645.0 | +3.43% |
| 2023-06 | $22.98 | $21.54 | $1.44 | 68,564.0 | +5.58% |
| 2023-05 | $22.51 | $21.40 | $1.11 | 64,334.0 | -4.67% |
| 2023-04 | $23.56 | $22.36 | $1.20 | 70,327.0 | -2.70% |
| 2023-03 | $24.62 | $22.71 | $1.91 | 86,735.0 | -3.69% |
| 2023-02 | $24.38 | $23.58 | $0.8004 | 149,284.0 | -0.67% |
| 2023-01 | $24.52 | $23.53 | $0.99 | 202,358.0 | -0.68% |
Alpha Architect Value Momentum Trend ETF Storia dei prezzi delle azioni (VMOT) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $25.54 | $24.20 | $1.34 | 111,131.0 | -4.51% |
| 2022-11 | $26.88 | $25.36 | $1.52 | 146,733.0 | -2.35% |
| 2022-10 | $26.45 | $25.27 | $1.18 | 61,440.0 | +5.00% |
| 2022-09 | $25.18 | $23.90 | $1.28 | 78,768.0 | -0.12% |
| 2022-08 | $25.48 | $23.60 | $1.88 | 66,669.0 | +3.41% |
| 2022-07 | $24.13 | $22.99 | $1.14 | 63,196.0 | +0.53% |
| 2022-06 | $25.80 | $23.68 | $2.12 | 125,350.0 | -4.78% |
| 2022-05 | $25.48 | $24.58 | $0.8992 | 127,469.0 | +1.10% |
| 2022-04 | $26.22 | $24.67 | $1.55 | 73,479.0 | -3.48% |
| 2022-03 | $26.27 | $24.64 | $1.62 | 87,693.0 | +1.83% |
| 2022-02 | $25.76 | $24.22 | $1.54 | 80,222.0 | +1.50% |
| 2022-01 | $26.99 | $24.00 | $2.99 | 77,688.0 | -6.83% |
0.73%
Capitalizzazione:
|
Volume (24 ore):