Stockscreener 앱 받기
102.53
0.06%
0.0643
Alpha Architect Aggregate Bond ETF 주식 (BOXA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $102.5 | $102.5 | $0.00 | 7.00 | +0.06% |
| 2026-10-13 | $102.5 | $102.5 | $0.00 | 6.00 | +0.15% |
| 2026-10-12 | $102.3 | $102.1 | $0.2244 | 1,735.0 | +0.02% |
| 2026-10-09 | $102.4 | $102.2 | $0.126 | 1,017.0 | +0.08% |
| 2026-10-08 | $102.2 | $101.9 | $0.2769 | 559.0 | +0.27% |
| 2026-10-07 | $101.9 | $101.6 | $0.3531 | 216.0 | -0.09% |
| 2026-10-06 | $102.0 | $101.8 | $0.235 | 561.0 | +0.40% |
| 2026-10-05 | $101.6 | $101.4 | $0.1908 | 405.0 | -0.01% |
| 2026-10-02 | $101.8 | $101.6 | $0.1754 | 361.0 | -0.34% |
| 2026-10-01 | $102.0 | $101.7 | $0.2506 | 404.0 | +0.20% |
| 2026-09-30 | $102.0 | $101.8 | $0.2139 | 135.0 | -0.10% |
| 2026-09-29 | $101.9 | $101.6 | $0.285 | 614.0 | -0.13% |
| 2026-09-28 | $102.0 | $102.0 | $0.00 | 88.00 | -0.44% |
| 2026-09-25 | $102.5 | $102.0 | $0.4352 | 469.0 | +0.09% |
| 2026-09-24 | $102.4 | $102.4 | $0.0207 | 711.0 | -0.30% |
| 2026-09-23 | $102.7 | $102.7 | $0.0586 | 121.0 | -1.04% |
| 2026-09-22 | $103.9 | $103.8 | $0.1876 | 287.0 | +0.07% |
| 2026-09-21 | $103.7 | $103.7 | $0.00 | 103.0 | +0.27% |
| 2026-09-18 | $103.4 | $103.4 | $0.00 | 107.0 | -0.20% |
| 2026-09-17 | $103.8 | $103.4 | $0.38 | 18,200.0 | +0.05% |
| 2026-09-16 | $103.7 | $103.6 | $0.1766 | 9,011.0 | -0.05% |
| 2026-09-15 | $103.8 | $103.6 | $0.1798 | 258.0 | +0.06% |
Alpha Architect Aggregate Bond ETF 주식 (BOXA) 연도별 가격 이력
이 심층 분석에서는 Alpha Architect Aggregate Bond ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BOXA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alpha Architect Aggregate Bond ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alpha Architect Aggregate Bond ETF 주식 (BOXA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $102.5 | $101.4 | $1.09 | 5,271.0 | +0.73% |
| 2026-09 | $104.8 | $101.6 | $3.12 | 64,175.0 | -2.78% |
| 2026-08 | $107.5 | $104.5 | $3.04 | 15,000.0 | +0.01% |
| 2026-07 | $106.0 | $104.0 | $1.92 | 21,584.0 | -1.14% |
| 2026-06 | $106.1 | $104.8 | $1.34 | 16,469.0 | +0.55% |
| 2026-05 | $105.7 | $103.8 | $1.92 | 15,145.0 | +0.32% |
| 2026-04 | $106.1 | $104.8 | $1.36 | 24,323.0 | -0.21% |
| 2026-03 | $107.0 | $104.2 | $2.83 | 19,809.0 | -1.98% |
| 2026-02 | $107.3 | $105.5 | $1.86 | 20,785.0 | +1.56% |
| 2026-01 | $105.9 | $105.2 | $0.78 | 40,594.0 | +0.32% |
Alpha Architect Aggregate Bond ETF 주식 (BOXA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $105.9 | $105.0 | $0.87 | 39,967.0 | -0.26% |
| 2025-11 | $107.9 | $104.8 | $3.09 | 12,744.0 | +0.64% |
| 2025-10 | $106.0 | $104.0 | $1.99 | 11,607.0 | +0.56% |
| 2025-09 | $104.8 | $104.2 | $0.54 | 4,465.0 | +0.00% |
0.71%
0.04%
자본화:
|
볼륨(24시간):