Stockscreener 앱 받기
51.18
1.01%
0.5097
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $51.18 | $50.76 | $0.4197 | 13,637.0 | +1.01% |
| 2026-01-08 | $50.80 | $50.15 | $0.65 | 21,233.0 | +1.56% |
| 2026-01-07 | $50.41 | $49.75 | $0.6677 | 15,293.0 | -0.86% |
| 2026-01-06 | $50.38 | $49.60 | $0.78 | 30,750.0 | +1.38% |
| 2026-01-05 | $49.77 | $49.29 | $0.48 | 14,430.0 | +0.81% |
| 2026-01-02 | $49.39 | $48.62 | $0.77 | 23,032.0 | +0.92% |
| 2025-12-31 | $48.98 | $48.79 | $0.19 | 5,322.0 | -0.69% |
| 2025-12-30 | $49.31 | $49.09 | $0.219 | 13,315.0 | -0.27% |
| 2025-12-29 | $49.54 | $49.17 | $0.372 | 15,375.0 | -0.70% |
| 2025-12-26 | $49.74 | $49.41 | $0.33 | 9,715.0 | -0.05% |
| 2025-12-24 | $49.70 | $49.45 | $0.245 | 26,083.0 | +0.41% |
| 2025-12-23 | $49.67 | $49.37 | $0.30 | 32,402.0 | -0.83% |
| 2025-12-22 | $50.03 | $49.79 | $0.24 | 31,522.0 | +0.48% |
| 2025-12-19 | $49.68 | $49.23 | $0.45 | 19,402.0 | +0.75% |
| 2025-12-18 | $49.76 | $49.21 | $0.55 | 23,220.0 | -0.23% |
| 2025-12-17 | $49.74 | $49.35 | $0.3866 | 25,116.0 | +0.17% |
| 2025-12-16 | $49.61 | $49.00 | $0.61 | 16,014.0 | -0.91% |
| 2025-12-15 | $49.77 | $49.53 | $0.2429 | 17,674.0 | +0.54% |
| 2025-12-12 | $49.76 | $49.40 | $0.36 | 10,024.0 | -0.07% |
| 2025-12-11 | $49.56 | $48.83 | $0.7299 | 12,494.0 | +1.47% |
| 2025-12-10 | $48.82 | $47.92 | $0.90 | 24,612.0 | +1.65% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $51.18 | $48.62 | $2.56 | 118,375.0 | +4.89% |
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% |
0.82%
자본화:
|
볼륨(24시간):