Stockscreener 앱 받기
53.06
1.56%
-0.84
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $54.12 | $53.05 | $1.07 | 11,701.0 | -1.56% |
| 2026-02-11 | $54.01 | $53.70 | $0.31 | 52,690.0 | +0.37% |
| 2026-02-10 | $53.89 | $53.41 | $0.48 | 21,285.0 | +0.50% |
| 2026-02-09 | $53.63 | $53.30 | $0.33 | 27,459.0 | -0.75% |
| 2026-02-06 | $53.89 | $52.85 | $1.04 | 19,433.0 | +2.32% |
| 2026-02-05 | $53.02 | $52.56 | $0.46 | 23,251.0 | -1.11% |
| 2026-02-04 | $53.32 | $52.26 | $1.06 | 13,050.0 | +2.01% |
| 2026-02-03 | $52.48 | $51.78 | $0.70 | 16,735.0 | +0.60% |
| 2026-02-02 | $51.96 | $51.33 | $0.6293 | 23,011.0 | +0.68% |
| 2026-01-30 | $51.51 | $50.97 | $0.54 | 17,314.0 | +0.11% |
| 2026-01-29 | $51.80 | $51.27 | $0.53 | 72,934.0 | +0.51% |
| 2026-01-28 | $51.56 | $51.18 | $0.38 | 26,781.0 | -0.07% |
| 2026-01-27 | $51.36 | $51.09 | $0.2722 | 48,728.0 | -0.57% |
| 2026-01-26 | $51.66 | $51.38 | $0.286 | 33,009.0 | +0.13% |
| 2026-01-23 | $51.76 | $51.24 | $0.5156 | 37,397.0 | -0.29% |
| 2026-01-22 | $51.90 | $51.59 | $0.315 | 28,976.0 | -0.08% |
| 2026-01-21 | $51.77 | $51.11 | $0.655 | 26,447.0 | +1.77% |
| 2026-01-20 | $51.07 | $50.64 | $0.43 | 14,271.0 | -0.75% |
| 2026-01-16 | $51.44 | $51.04 | $0.3999 | 13,347.0 | -0.92% |
| 2026-01-15 | $51.63 | $51.07 | $0.56 | 24,886.0 | +0.63% |
| 2026-01-14 | $51.48 | $51.24 | $0.24 | 11,975.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $54.12 | $51.33 | $2.79 | 220,316.0 | +3.03% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):