Stockscreener 앱 받기
116.85
0.02%
-0.02
시간 외 거래:
116.85
Alpha Architect 1 3 Month Box Etf 주식 (BOXX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $116.9 | $116.8 | $0.04 | 3,079,740.0 | -0.02% |
| 2026-05-22 | $116.9 | $116.8 | $0.06 | 3,383,553.0 | +0.08% |
| 2026-05-21 | $116.8 | $116.8 | $0.035 | 1,732,373.0 | +0.01% |
| 2026-05-20 | $116.8 | $116.8 | $0.02 | 1,775,595.0 | +0.00% |
| 2026-05-19 | $116.8 | $116.8 | $0.03 | 1,985,659.0 | +0.01% |
| 2026-05-18 | $116.8 | $116.7 | $0.03 | 2,197,227.0 | +0.03% |
| 2026-05-15 | $116.8 | $116.7 | $0.06 | 3,294,568.0 | +0.03% |
| 2026-05-14 | $116.7 | $116.7 | $0.03 | 1,764,656.0 | +0.02% |
| 2026-05-13 | $116.7 | $116.7 | $0.01 | 1,694,310.0 | +0.00% |
| 2026-05-12 | $116.7 | $116.7 | $0.03 | 1,714,939.0 | +0.02% |
| 2026-05-11 | $116.7 | $116.7 | $0.010 | 1,937,453.0 | +0.00% |
| 2026-05-08 | $116.7 | $116.6 | $0.045 | 1,943,492.0 | +0.03% |
| 2026-05-07 | $116.6 | $116.6 | $0.05 | 1,803,219.0 | +0.02% |
| 2026-05-06 | $116.6 | $116.6 | $0.05 | 3,275,716.0 | +0.00% |
| 2026-05-05 | $116.6 | $116.6 | $0.02 | 1,939,383.0 | +0.00% |
| 2026-05-04 | $116.6 | $116.6 | $0.04 | 1,885,860.0 | +0.02% |
| 2026-05-01 | $116.6 | $116.5 | $0.03 | 2,039,445.0 | +0.03% |
| 2026-04-30 | $116.6 | $116.5 | $0.045 | 2,573,160.0 | +0.02% |
| 2026-04-29 | $116.5 | $116.5 | $0.02 | 1,292,375.0 | +0.00% |
| 2026-04-28 | $116.5 | $116.5 | $0.03 | 1,782,641.0 | +0.02% |
Alpha Architect 1 3 Month Box Etf 주식 (BOXX) 연도별 가격 이력
이 심층 분석에서는 Alpha Architect 1 3 Month Box Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BOXX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alpha Architect 1 3 Month Box Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alpha Architect 1 3 Month Box Etf 주식 (BOXX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $116.9 | $116.5 | $0.32 | 40,526,928.0 | +0.27% |
| 2026-04 | $116.6 | $116.2 | $0.375 | 45,443,084.0 | +0.21% |
| 2026-03 | $116.3 | $115.8 | $0.47 | 47,021,302.0 | +0.40% |
| 2026-02 | $115.8 | $115.5 | $0.38 | 34,510,850.0 | +0.33% |
| 2026-01 | $115.5 | $115.1 | $0.38 | 43,591,893.0 | +0.30% |
Alpha Architect 1 3 Month Box Etf 주식 (BOXX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $115.1 | $114.6 | $0.49 | 36,845,480.0 | +0.38% |
| 2025-11 | $114.6 | $114.2 | $0.39 | 21,531,786.0 | +0.38% |
| 2025-10 | $114.2 | $113.9 | $0.34 | 25,378,661.0 | +0.27% |
| 2025-09 | $113.9 | $113.5 | $0.37 | 24,504,276.0 | +0.32% |
| 2025-08 | $113.5 | $113.1 | $0.43 | 19,245,427.0 | +0.41% |
| 2025-07 | $113.1 | $112.6 | $0.43 | 20,837,702.0 | +0.32% |
| 2025-06 | $112.7 | $112.3 | $0.37 | 21,372,528.0 | +0.32% |
| 2025-05 | $112.3 | $111.9 | $0.44 | 17,469,156.0 | +0.37% |
| 2025-04 | $111.9 | $111.5 | $0.42 | 22,014,555.0 | +0.38% |
| 2025-03 | $111.5 | $111.1 | $0.36 | 17,842,230.0 | +0.33% |
| 2025-02 | $111.1 | $110.8 | $0.35 | 13,065,180.0 | +0.32% |
| 2025-01 | $110.8 | $110.3 | $0.49 | 15,277,022.0 | +0.44% |
Alpha Architect 1 3 Month Box Etf 주식 (BOXX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $110.2 | $109.7 | $0.53 | 13,476,728.0 | +0.35% |
| 2024-11 | $109.9 | $109.4 | $0.45 | 10,716,146.0 | +0.39% |
| 2024-10 | $109.4 | $108.9 | $0.47 | 12,634,382.0 | +0.43% |
| 2024-09 | $108.9 | $108.5 | $0.41 | 13,567,564.0 | +0.41% |
| 2024-08 | $108.5 | $107.2 | $1.27 | 12,204,329.0 | +0.18% |
| 2024-07 | $108.3 | $107.8 | $0.50 | 12,281,884.0 | +0.45% |
| 2024-06 | $107.8 | $107.4 | $0.45 | 10,054,967.0 | +0.41% |
| 2024-05 | $107.4 | $106.9 | $0.49 | 11,558,888.0 | +0.45% |
| 2024-04 | $106.9 | $106.5 | $0.45 | 11,286,210.0 | +0.41% |
| 2024-03 | $106.5 | $106.0 | $0.44 | 11,034,568.0 | +0.39% |
| 2024-02 | $106.0 | $105.6 | $0.47 | 7,575,323.0 | +0.50% |
| 2024-01 | $105.6 | $105.1 | $0.5429 | 4,046,486.0 | +0.35% |
0.58%
자본화:
|
볼륨(24시간):