Stockscreener 앱 받기
44.05
0.32%
0.14
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 |
|---|---|---|---|---|---|
| 2025-06-27 | $44.23 | $43.78 | $0.4529 | 37,623.0 | +0.32% |
| 2025-06-26 | $44.10 | $43.59 | $0.5071 | 44,298.0 | +1.08% |
| 2025-06-25 | $43.90 | $43.44 | $0.46 | 15,133.0 | -0.94% |
| 2025-06-24 | $44.03 | $43.62 | $0.41 | 9,248.0 | +0.50% |
| 2025-06-23 | $43.71 | $43.28 | $0.4309 | 9,633.0 | +0.37% |
| 2025-06-20 | $43.73 | $43.29 | $0.44 | 9,904.0 | -0.11% |
| 2025-06-18 | $43.77 | $43.47 | $0.3042 | 7,141.0 | -0.05% |
| 2025-06-17 | $43.80 | $43.45 | $0.3483 | 11,927.0 | -0.66% |
| 2025-06-16 | $44.06 | $43.75 | $0.3099 | 52,182.0 | +0.48% |
| 2025-06-13 | $43.93 | $43.45 | $0.4787 | 11,247.0 | -1.02% |
| 2025-06-12 | $44.07 | $43.67 | $0.395 | 4,969.0 | +0.23% |
| 2025-06-11 | $44.33 | $43.90 | $0.435 | 13,474.0 | -0.23% |
| 2025-06-10 | $44.28 | $43.93 | $0.3534 | 15,334.0 | +0.46% |
| 2025-06-09 | $44.19 | $43.78 | $0.4153 | 10,416.0 | +0.05% |
| 2025-06-06 | $43.85 | $43.62 | $0.225 | 9,759.0 | +1.08% |
| 2025-06-05 | $43.57 | $43.30 | $0.265 | 26,760.0 | -0.16% |
| 2025-06-04 | $43.77 | $43.45 | $0.32 | 15,055.0 | -0.62% |
| 2025-06-03 | $43.74 | $43.08 | $0.66 | 93,493.0 | +0.88% |
| 2025-06-02 | $43.52 | $42.82 | $0.7012 | 37,521.0 | -0.28% |
| 2025-05-30 | $43.60 | $43.16 | $0.445 | 35,553.0 | -0.69% |
| 2025-05-29 | $44.00 | $43.48 | $0.52 | 33,977.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $44.33 | $42.82 | $1.51 | 472,740.0 | +1.36% |
| 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% |
0.28%
자본화:
|
볼륨(24시간):