Stockscreener 앱 받기
55.92
0.75%
0.3982
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 |
|---|---|---|---|---|---|
| 2026-05-27 | $56.27 | $55.95 | $0.315 | 7,577.0 | +0.76% |
| 2026-05-26 | $55.57 | $55.14 | $0.43 | 23,122.0 | +1.04% |
| 2026-05-22 | $54.99 | $54.58 | $0.4082 | 13,458.0 | +1.22% |
| 2026-05-21 | $54.33 | $53.29 | $1.04 | 15,552.0 | +0.64% |
| 2026-05-20 | $53.97 | $52.53 | $1.44 | 30,168.0 | +2.15% |
| 2026-05-19 | $53.05 | $52.59 | $0.46 | 41,765.0 | -0.75% |
| 2026-05-18 | $53.40 | $52.74 | $0.66 | 21,166.0 | +0.93% |
| 2026-05-15 | $53.41 | $52.71 | $0.70 | 53,977.0 | -1.18% |
| 2026-05-14 | $53.57 | $53.35 | $0.22 | 7,545.0 | +0.15% |
| 2026-05-13 | $53.52 | $53.14 | $0.3768 | 14,357.0 | -0.52% |
| 2026-05-12 | $53.77 | $53.24 | $0.535 | 25,454.0 | -0.85% |
| 2026-05-11 | $54.45 | $54.01 | $0.4406 | 18,066.0 | -0.69% |
| 2026-05-08 | $54.51 | $54.15 | $0.357 | 17,585.0 | +0.74% |
| 2026-05-07 | $54.76 | $53.89 | $0.87 | 26,421.0 | -1.14% |
| 2026-05-06 | $54.79 | $54.35 | $0.4422 | 19,312.0 | +1.30% |
| 2026-05-05 | $54.03 | $53.47 | $0.56 | 9,175.0 | +0.93% |
| 2026-05-04 | $54.03 | $53.35 | $0.6851 | 51,350.0 | -1.45% |
| 2026-05-01 | $54.45 | $54.17 | $0.28 | 16,554.0 | -0.35% |
| 2026-04-30 | $54.56 | $53.76 | $0.80 | 21,134.0 | +1.83% |
| 2026-04-29 | $53.69 | $53.38 | $0.3096 | 18,996.0 | -0.62% |
| 2026-04-28 | $54.37 | $53.73 | $0.64 | 10,300.0 | -1.12% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $56.27 | $52.53 | $3.73 | 412,604.0 | +2.87% |
| 2026-04 | $55.85 | $51.68 | $4.17 | 591,428.0 | +4.31% |
| 2026-03 | $53.24 | $50.37 | $2.87 | 530,475.0 | -2.63% |
| 2026-02 | $54.12 | $51.33 | $2.79 | 477,246.0 | +3.98% |
| 2026-01 | $51.90 | $48.62 | $3.28 | 539,034.0 | +5.54% |
Alpha Architect U.S. Quantitative Value ETF 주식 (QVAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $50.03 | $47.92 | $2.11 | 378,718.0 | +1.11% |
| 2025-11 | $48.76 | $45.32 | $3.44 | 323,278.0 | +5.30% |
| 2025-10 | $47.64 | $44.98 | $2.66 | 376,327.0 | -1.07% |
| 2025-09 | $47.05 | $45.24 | $1.81 | 252,970.0 | +3.07% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):