Stockscreener 앱 받기
35.85
1.31%
-0.475
Alpha Architect International Quantitative Value ETF 주식 (IVAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $36.31 | $35.80 | $0.505 | 21,438.0 | -1.31% |
| 2026-02-11 | $36.34 | $36.10 | $0.24 | 4,036.0 | +0.68% |
| 2026-02-10 | $36.50 | $36.00 | $0.50 | 10,438.0 | +0.73% |
| 2026-02-09 | $35.86 | $35.49 | $0.37 | 26,998.0 | +1.40% |
| 2026-02-06 | $35.34 | $35.08 | $0.2563 | 16,004.0 | +2.05% |
| 2026-02-05 | $34.78 | $34.60 | $0.18 | 12,940.0 | -0.90% |
| 2026-02-04 | $35.10 | $34.82 | $0.28 | 61,128.0 | +1.62% |
| 2026-02-03 | $34.41 | $34.14 | $0.27 | 10,101.0 | +1.75% |
| 2026-02-02 | $33.86 | $33.68 | $0.1806 | 12,607.0 | +0.54% |
| 2026-01-30 | $33.85 | $33.47 | $0.38 | 11,877.0 | -0.94% |
| 2026-01-29 | $34.12 | $33.53 | $0.584 | 68,947.0 | +1.10% |
| 2026-01-28 | $33.58 | $33.36 | $0.22 | 17,184.0 | -0.65% |
| 2026-01-27 | $33.77 | $33.54 | $0.23 | 27,259.0 | +1.55% |
| 2026-01-26 | $33.47 | $33.26 | $0.2149 | 12,584.0 | +0.30% |
| 2026-01-23 | $33.22 | $32.91 | $0.315 | 13,184.0 | +0.66% |
| 2026-01-22 | $33.01 | $32.86 | $0.15 | 29,711.0 | +0.63% |
| 2026-01-21 | $32.79 | $32.50 | $0.29 | 9,484.0 | +1.47% |
| 2026-01-20 | $32.58 | $32.23 | $0.35 | 23,676.0 | -0.83% |
| 2026-01-16 | $32.59 | $32.45 | $0.145 | 8,801.0 | +0.36% |
| 2026-01-15 | $32.52 | $32.36 | $0.1599 | 10,472.0 | -0.13% |
| 2026-01-14 | $32.52 | $32.44 | $0.08 | 11,799.0 | +0.63% |
Alpha Architect International Quantitative Value ETF 주식 (IVAL) 연도별 가격 이력
이 심층 분석에서는 Alpha Architect International Quantitative Value ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IVAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alpha Architect International Quantitative Value ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alpha Architect International Quantitative Value ETF 주식 (IVAL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $36.50 | $33.68 | $2.82 | 197,128.0 | +6.70% |
| 2026-01 | $34.12 | $31.61 | $2.51 | 489,853.0 | +6.81% |
Alpha Architect International Quantitative Value ETF 주식 (IVAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.68 | $30.63 | $1.05 | 201,243.0 | +2.07% |
| 2025-11 | $30.89 | $29.29 | $1.60 | 407,764.0 | +2.16% |
| 2025-10 | $30.97 | $29.39 | $1.58 | 190,279.0 | +0.18% |
| 2025-09 | $30.89 | $29.53 | $1.36 | 442,786.0 | +1.39% |
| 2025-08 | $30.17 | $27.51 | $2.66 | 179,789.0 | +8.01% |
| 2025-07 | $28.80 | $27.26 | $1.54 | 308,940.0 | -1.19% |
| 2025-06 | $28.05 | $26.73 | $1.32 | 411,701.0 | +0.61% |
| 2025-05 | $27.77 | $26.34 | $1.43 | 538,909.0 | +5.08% |
| 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% |
Alpha Architect International Quantitative Value ETF 주식 (IVAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.07%
자본화:
|
볼륨(24시간):