Stockscreener 앱 받기
43.69
0.79%
-0.3601
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 |
|---|---|---|---|---|---|
| 2024-06-13 | $43.96 | $43.43 | $0.5289 | 16,653.0 | -0.77% |
| 2024-06-12 | $44.66 | $43.95 | $0.7107 | 29,473.0 | +0.57% |
| 2024-06-11 | $43.82 | $43.37 | $0.45 | 26,257.0 | -0.54% |
| 2024-06-10 | $44.07 | $43.58 | $0.4934 | 15,408.0 | +0.51% |
| 2024-06-07 | $43.99 | $43.66 | $0.3348 | 13,893.0 | -0.53% |
| 2024-06-06 | $44.13 | $43.99 | $0.14 | 10,246.0 | -0.14% |
| 2024-06-05 | $44.13 | $43.66 | $0.4661 | 15,717.0 | +0.85% |
| 2024-06-04 | $44.10 | $43.71 | $0.3945 | 15,492.0 | -1.49% |
| 2024-06-03 | $45.16 | $44.14 | $1.02 | 51,222.0 | -1.25% |
| 2024-05-31 | $44.97 | $44.19 | $0.78 | 10,065.0 | +1.71% |
| 2024-05-30 | $44.35 | $44.02 | $0.335 | 8,381.0 | +1.18% |
| 2024-05-29 | $43.78 | $43.60 | $0.181 | 9,758.0 | -0.79% |
| 2024-05-28 | $44.28 | $43.92 | $0.3557 | 14,483.0 | -0.07% |
| 2024-05-24 | $44.13 | $43.98 | $0.1496 | 4,384.0 | +0.84% |
| 2024-05-23 | $44.26 | $43.66 | $0.6013 | 23,014.0 | -0.90% |
| 2024-05-22 | $44.35 | $43.96 | $0.39 | 18,273.0 | -0.84% |
| 2024-05-21 | $44.57 | $44.36 | $0.206 | 11,640.0 | +0.07% |
| 2024-05-20 | $44.53 | $44.31 | $0.2225 | 10,460.0 | +0.05% |
| 2024-05-17 | $44.42 | $44.19 | $0.235 | 33,694.0 | +0.50% |
| 2024-05-16 | $44.43 | $44.18 | $0.2486 | 9,771.0 | -0.90% |
| 2024-05-15 | $44.60 | $44.28 | $0.315 | 5,263.0 | +0.81% |
| 2024-05-14 | $44.34 | $44.13 | $0.21 | 19,583.0 | +0.62% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06 | $45.16 | $43.37 | $1.79 | 194,361.0 | -2.78% |
| 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% |
Alpha Architect U.S. Quantitative Value ETF 주식 (QVAL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $35.81 | $31.81 | $4.00 | 844,448.0 | -9.42% |
| 2022-11 | $36.20 | $32.30 | $3.91 | 586,568.0 | +5.37% |
| 2022-10 | $34.33 | $29.87 | $4.46 | 746,123.0 | +15.41% |
| 2022-09 | $33.51 | $27.86 | $5.65 | 782,518.0 | -9.82% |
| 2022-08 | $35.52 | $32.35 | $3.17 | 502,853.0 | -3.37% |
| 2022-07 | $33.55 | $29.13 | $4.42 | 407,656.0 | +12.00% |
| 2022-06 | $37.14 | $29.64 | $7.50 | 962,006.0 | -17.05% |
| 2022-05 | $37.61 | $32.74 | $4.87 | 500,551.0 | +2.97% |
| 2022-04 | $38.23 | $34.49 | $3.74 | 286,366.0 | -4.24% |
| 2022-03 | $38.53 | $34.52 | $4.01 | 304,716.0 | +1.87% |
| 2022-02 | $37.12 | $33.14 | $3.98 | 349,540.0 | +2.40% |
| 2022-01 | $37.89 | $33.09 | $4.80 | 1,109,350.0 | -5.68% |
0.10%
0.70%
자본화:
|
볼륨(24시간):