Stockscreener 앱 받기
63.15
0.82%
-0.5234
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 |
|---|---|---|---|---|---|
| 2026-10-23 | $63.47 | $62.90 | $0.57 | 46,744.0 | -0.82% |
| 2026-10-22 | $63.70 | $62.74 | $0.96 | 20,197.0 | +1.63% |
| 2026-10-21 | $62.92 | $62.55 | $0.3699 | 45,855.0 | -0.51% |
| 2026-10-20 | $62.98 | $62.28 | $0.70 | 25,676.0 | +1.24% |
| 2026-10-19 | $62.48 | $62.08 | $0.40 | 57,588.0 | -0.17% |
| 2026-10-16 | $62.86 | $62.18 | $0.6848 | 33,277.0 | +0.28% |
| 2026-10-15 | $62.26 | $61.50 | $0.76 | 29,308.0 | +1.64% |
| 2026-10-14 | $61.27 | $60.74 | $0.53 | 20,345.0 | -0.13% |
| 2026-10-13 | $61.36 | $60.80 | $0.565 | 21,929.0 | +1.01% |
| 2026-10-12 | $60.75 | $60.53 | $0.2199 | 36,387.0 | +0.38% |
| 2026-10-09 | $60.67 | $60.32 | $0.35 | 15,175.0 | -0.07% |
| 2026-10-08 | $60.49 | $59.65 | $0.8449 | 33,648.0 | +1.60% |
| 2026-10-07 | $59.67 | $59.31 | $0.36 | 16,462.0 | -0.42% |
| 2026-10-06 | $59.79 | $59.27 | $0.52 | 19,288.0 | +0.76% |
| 2026-10-05 | $59.39 | $58.80 | $0.5862 | 32,452.0 | +0.48% |
| 2026-10-02 | $59.09 | $58.83 | $0.26 | 30,457.0 | -0.05% |
| 2026-10-01 | $59.05 | $58.52 | $0.535 | 25,652.0 | +1.09% |
| 2026-09-30 | $58.74 | $58.32 | $0.42 | 69,344.0 | -0.01% |
| 2026-09-29 | $58.40 | $58.11 | $0.29 | 29,021.0 | +0.08% |
| 2026-09-28 | $58.61 | $58.18 | $0.43 | 30,590.0 | -1.04% |
| 2026-09-25 | $59.00 | $58.51 | $0.4934 | 20,761.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $63.70 | $58.52 | $5.18 | 510,440.0 | +8.20% |
| 2026-09 | $62.34 | $58.11 | $4.23 | 661,182.0 | -4.95% |
| 2026-08 | $62.73 | $58.75 | $3.98 | 483,576.0 | +4.97% |
| 2026-07 | $59.43 | $55.50 | $3.93 | 691,069.0 | +5.48% |
| 2026-06 | $57.17 | $55.04 | $2.13 | 518,391.0 | -0.65% |
| 2026-05 | $56.37 | $52.53 | $3.84 | 448,220.0 | +2.62% |
| 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 | 252,974.0 | +3.07% |
| 2025-08 | $45.82 | $42.34 | $3.48 | 281,259.0 | +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 | 722,648.0 | -3.77% |
| 2025-03 | $44.41 | $41.23 | $3.18 | 477,603.0 | -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 | $43.92 | $42.40 | $1.52 | 324,176.0 | +0.00% |
1.47%
0.57%
자본화:
|
볼륨(24시간):