Stockscreener 앱 받기
46.40
0.56%
0.2585
시간 외 거래:
46.39
-0.0064
-0.01%
Alpha Architect U.S. Quantitative Value ETF 주식 (QVAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $46.63 | $46.14 | $0.4892 | 18,346.0 | +0.56% |
| 2025-09-04 | $46.16 | $45.63 | $0.5285 | 12,943.0 | +1.29% |
| 2025-09-03 | $45.88 | $45.47 | $0.4132 | 13,767.0 | +0.05% |
| 2025-09-02 | $45.55 | $45.24 | $0.306 | 8,908.0 | +0.59% |
| 2025-08-29 | $45.39 | $45.22 | $0.175 | 18,799.0 | -0.28% |
| 2025-08-28 | $45.47 | $45.19 | $0.2793 | 13,122.0 | -0.75% |
| 2025-08-27 | $45.76 | $45.37 | $0.3899 | 20,506.0 | +0.68% |
| 2025-08-26 | $45.62 | $45.34 | $0.2777 | 12,807.0 | +0.04% |
| 2025-08-25 | $45.59 | $45.40 | $0.1854 | 9,862.0 | -0.61% |
| 2025-08-22 | $45.82 | $44.66 | $1.16 | 9,462.0 | +2.47% |
| 2025-08-21 | $44.70 | $44.39 | $0.3098 | 10,368.0 | +0.08% |
| 2025-08-20 | $44.75 | $44.46 | $0.2899 | 14,332.0 | -0.23% |
| 2025-08-19 | $44.89 | $44.51 | $0.38 | 6,025.0 | +0.35% |
| 2025-08-18 | $44.55 | $44.39 | $0.1647 | 15,339.0 | +0.10% |
| 2025-08-15 | $44.63 | $44.36 | $0.27 | 13,012.0 | -0.14% |
| 2025-08-14 | $44.51 | $44.29 | $0.2219 | 9,945.0 | -0.86% |
| 2025-08-13 | $44.89 | $43.94 | $0.9548 | 8,989.0 | +2.22% |
| 2025-08-12 | $43.92 | $43.24 | $0.6815 | 20,996.0 | +2.30% |
| 2025-08-11 | $43.22 | $42.93 | $0.2854 | 18,378.0 | -0.11% |
| 2025-08-08 | $43.05 | $42.86 | $0.1935 | 12,726.0 | +0.54% |
Alpha Architect U.S. Quantitative Value ETF 주식 (QVAL) 연도별 가격 이력
이 심층 분석에서는 Alpha Architect U.S. Quantitative Value ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QVAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alpha Architect U.S. Quantitative Value ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alpha Architect U.S. Quantitative Value ETF 주식 (QVAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $46.63 | $45.24 | $1.39 | 72,310.0 | +2.51% |
| 2025-08 | $45.82 | $42.34 | $3.48 | 281,239.0 | +4.43% |
| 2025-07 | $45.28 | $43.21 | $2.07 | 399,878.0 | -1.52% |
| 2025-06 | $44.33 | $42.82 | $1.51 | 466,325.0 | +1.27% |
| 2025-05 | $45.26 | $41.08 | $4.18 | 581,623.0 | +5.90% |
| 2025-04 | $43.68 | $36.77 | $6.91 | 722,649.0 | -3.77% |
| 2025-03 | $44.41 | $41.23 | $3.18 | 477,604.0 | -3.53% |
| 2025-02 | $45.99 | $43.60 | $2.39 | 572,886.0 | -3.07% |
| 2025-01 | $46.67 | $44.40 | $2.27 | 451,721.0 | +2.17% |
Alpha Architect U.S. Quantitative Value ETF 주식 (QVAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.83 | $44.04 | $3.79 | 350,323.0 | -6.47% |
| 2024-11 | $47.88 | $44.56 | $3.32 | 281,729.0 | +6.73% |
| 2024-10 | $46.89 | $44.46 | $2.43 | 398,451.0 | -3.35% |
| 2024-09 | $46.48 | $42.13 | $4.35 | 493,197.0 | +2.27% |
| 2024-08 | $45.38 | $41.27 | $4.11 | 390,692.0 | -0.39% |
| 2024-07 | $45.74 | $42.11 | $3.63 | 446,761.0 | +5.64% |
| 2024-06 | $45.16 | $42.56 | $2.60 | 595,491.0 | -4.65% |
| 2024-05 | $44.97 | $42.35 | $2.62 | 393,828.0 | +5.10% |
| 2024-04 | $45.18 | $42.40 | $2.78 | 517,734.0 | -4.81% |
| 2024-03 | $45.05 | $41.81 | $3.24 | 482,192.0 | +7.51% |
| 2024-02 | $41.93 | $40.04 | $1.89 | 551,037.0 | +3.01% |
| 2024-01 | $41.18 | $39.15 | $2.03 | 673,073.0 | +0.22% |
Alpha Architect U.S. Quantitative Value ETF 주식 (QVAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.06 | $37.75 | $3.31 | 501,634.0 | +7.34% |
| 2023-11 | $38.28 | $35.04 | $3.24 | 481,902.0 | +6.82% |
| 2023-10 | $37.12 | $34.73 | $2.39 | 838,986.0 | -4.84% |
| 2023-09 | $38.19 | $36.51 | $1.68 | 782,582.0 | -0.05% |
| 2023-08 | $37.69 | $35.69 | $2.00 | 736,936.0 | +0.95% |
| 2023-07 | $36.86 | $33.46 | $3.40 | 233,927.0 | +6.30% |
| 2023-06 | $34.83 | $31.01 | $3.82 | 523,479.0 | +11.72% |
| 2023-05 | $33.36 | $30.93 | $2.43 | 458,192.0 | -6.77% |
| 2023-04 | $34.66 | $32.30 | $2.36 | 456,533.0 | -1.80% |
| 2023-03 | $36.57 | $31.36 | $5.21 | 586,572.0 | -3.32% |
| 2023-02 | $36.42 | $34.21 | $2.21 | 499,123.0 | -0.82% |
| 2023-01 | $35.56 | $31.11 | $4.45 | 686,235.0 | +9.68% |
0.32%
0.49%
자본화:
|
볼륨(24시간):