loading

Alpha Architect International Quantitative Value ETF (IVAL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-05-06 $26.98 $26.93 $0.05 2,946.0 +0.33%
2025-05-05 $26.94 $26.85 $0.0863 3,124.0 +0.45%
2025-05-02 $26.84 $26.54 $0.30 3,744.0 +1.63%
2025-05-01 $26.49 $26.34 $0.1499 6,970.0 -0.11%
2025-04-30 $26.43 $26.23 $0.1993 5,105.0 -0.53%
2025-04-29 $26.59 $26.46 $0.135 37,141.0 +0.04%
2025-04-28 $27.25 $26.32 $0.93 29,521.0 +1.03%
2025-04-25 $26.29 $26.08 $0.21 18,073.0 +0.19%
2025-04-24 $26.18 $25.99 $0.19 19,194.0 +1.00%
2025-04-23 $26.16 $25.92 $0.24 6,754.0 +0.08%
2025-04-22 $26.02 $25.80 $0.215 7,121.0 +1.49%
2025-04-21 $25.67 $25.33 $0.3313 22,448.0 -0.35%
2025-04-17 $25.68 $25.51 $0.165 14,872.0 +1.11%
2025-04-16 $25.50 $25.27 $0.225 16,605.0 +0.04%
2025-04-15 $25.38 $25.10 $0.279 8,766.0 +1.32%
2025-04-14 $25.10 $24.76 $0.34 12,179.0 +1.34%
2025-04-11 $24.74 $24.23 $0.5103 13,524.0 +2.66%
2025-04-10 $24.09 $23.59 $0.5023 13,995.0 -1.92%
2025-04-09 $24.51 $22.90 $1.61 38,819.0 +6.85%
2025-04-08 $23.74 $22.88 $0.86 16,896.0 -0.63%

Alpha Architect International Quantitative Value ETF (IVAL) 株の年ごとの株価履歴

この詳細な分析では、Alpha Architect International Quantitative Value ETF株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はIVAL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Alpha Architect International Quantitative Value ETF株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のAlpha Architect International Quantitative Value ETF (IVAL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-05 $26.98 $26.34 $0.64 16,784.0 +2.31%
2025-04 $27.25 $22.74 $4.51 448,208.0 +3.25%
2025-03 $26.38 $24.93 $1.45 283,952.0 +2.64%
2025-02 $25.41 $23.88 $1.53 516,764.0 +1.94%
2025-01 $24.82 $23.20 $1.62 388,610.0 +1.62%

2024年のAlpha Architect International Quantitative Value ETF (IVAL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $25.08 $23.64 $1.44 611,994.0 -2.44%
2024-11 $25.29 $24.04 $1.25 598,208.0 -0.24%
2024-10 $25.80 $24.40 $1.40 216,724.0 -4.22%
2024-09 $26.32 $24.39 $1.93 261,096.0 +0.71%
2024-08 $25.70 $21.95 $3.75 364,375.0 +2.09%
2024-07 $25.96 $24.48 $1.48 416,141.0 +0.60%
2024-06 $26.69 $24.61 $2.08 354,272.0 -6.45%
2024-05 $26.76 $25.49 $1.27 470,646.0 +3.70%
2024-04 $27.11 $25.37 $1.74 287,181.0 -4.74%
2024-03 $27.04 $25.82 $1.22 415,267.0 +4.03%
2024-02 $26.12 $25.14 $0.9801 331,108.0 +1.51%
2024-01 $25.72 $24.60 $1.12 358,546.0 +2.02%

2023年のAlpha Architect International Quantitative Value ETF (IVAL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $25.20 $23.95 $1.25 353,783.0 +3.83%
2023-11 $24.21 $22.37 $1.84 224,352.0 +7.75%
2023-10 $23.52 $22.05 $1.47 1,031,430.0 -5.10%
2023-09 $25.19 $23.56 $1.63 639,897.0 -3.40%
2023-08 $25.05 $23.68 $1.37 182,887.0 -2.26%
2023-07 $25.12 $23.21 $1.91 310,463.0 +4.98%
2023-06 $24.36 $22.23 $2.13 331,343.0 +6.92%
2023-05 $23.38 $22.07 $1.31 293,525.0 -4.33%
2023-04 $23.95 $22.85 $1.10 269,454.0 -0.80%
2023-03 $24.25 $22.01 $2.24 321,321.0 +0.76%
2023-02 $24.11 $23.11 $0.9964 342,573.0 -2.24%
2023-01 $23.96 $21.33 $2.63 557,446.0 +8.68%
exchange_traded_fund VTV
$167.08
price down icon 0.39%
exchange_traded_fund VUG
$383.81
price down icon 0.67%
exchange_traded_fund IJH
$58.02
price down icon 0.77%
exchange_traded_fund EFA
$86.22
price down icon 0.01%
exchange_traded_fund IWF
$371.60
price down icon 0.69%
exchange_traded_fund QQQ
$481.46
price down icon 0.80%
大文字化:     |  ボリューム (24 時間):