Stockscreener 앱 받기
27.26
0.63%
0.1712
Alpha Architect Value Momentum Trend ETF 주식 (VMOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $27.30 | $26.20 | $1.10 | 4,507.0 | +0.63% |
| 2024-11-21 | $27.09 | $27.08 | $0.0042 | 976.0 | +1.04% |
| 2024-11-20 | $26.81 | $26.69 | $0.12 | 1,371.0 | -0.07% |
| 2024-11-19 | $26.83 | $26.43 | $0.40 | 9,213.0 | +0.74% |
| 2024-11-18 | $26.72 | $26.54 | $0.1764 | 3,019.0 | -0.03% |
| 2024-11-15 | $26.64 | $26.59 | $0.05 | 215.0 | -0.54% |
| 2024-11-14 | $27.08 | $26.79 | $0.2946 | 1,193.0 | -0.47% |
| 2024-11-13 | $27.07 | $26.91 | $0.1579 | 11,942.0 | -0.77% |
| 2024-11-12 | $27.12 | $27.04 | $0.08 | 480.0 | -0.94% |
| 2024-11-11 | $27.56 | $27.38 | $0.183 | 2,129.0 | +0.61% |
| 2024-11-08 | $27.21 | $27.09 | $0.1198 | 599.0 | +0.44% |
| 2024-11-07 | $27.12 | $27.09 | $0.0343 | 701.0 | +1.01% |
| 2024-11-06 | $26.82 | $26.64 | $0.1837 | 12,648.0 | +1.13% |
| 2024-11-05 | $26.52 | $26.34 | $0.18 | 1,379.0 | +2.28% |
| 2024-11-04 | $25.93 | $25.86 | $0.07 | 255.0 | +0.02% |
| 2024-11-01 | $25.93 | $25.93 | $0.00 | 7.00 | +0.14% |
| 2024-10-31 | $26.00 | $25.85 | $0.15 | 1,755.0 | -0.53% |
| 2024-10-30 | $26.09 | $26.02 | $0.07 | 1,368.0 | -0.17% |
| 2024-10-29 | $26.07 | $26.04 | $0.03 | 625.0 | -0.23% |
| 2024-10-28 | $26.13 | $26.05 | $0.08 | 760.0 | +0.93% |
| 2024-10-25 | $25.89 | $25.89 | $0.00 | 55.00 | -0.25% |
| 2024-10-24 | $25.95 | $25.94 | $0.015 | 1,820.0 | +0.19% |
Alpha Architect Value Momentum Trend ETF 주식 (VMOT) 연도별 가격 이력
이 심층 분석에서는 Alpha Architect Value Momentum Trend ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VMOT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alpha Architect Value Momentum Trend ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alpha Architect Value Momentum Trend ETF 주식 (VMOT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $27.56 | $25.86 | $1.70 | 55,141.0 | +5.30% |
| 2024-10 | $26.81 | $25.85 | $0.9594 | 24,853.0 | -2.38% |
| 2024-09 | $26.60 | $24.57 | $2.04 | 29,235.0 | +2.04% |
| 2024-08 | $25.99 | $23.03 | $2.96 | 313,721.0 | +1.49% |
| 2024-07 | $25.91 | $24.72 | $1.19 | 38,883.0 | +3.18% |
| 2024-06 | $25.75 | $24.60 | $1.15 | 67,278.0 | -3.50% |
| 2024-05 | $25.75 | $24.29 | $1.46 | 25,033.0 | +4.94% |
| 2024-04 | $25.79 | $24.11 | $1.68 | 52,550.0 | -4.70% |
| 2024-03 | $25.75 | $24.56 | $1.19 | 104,735.0 | +4.32% |
| 2024-02 | $24.67 | $23.55 | $1.11 | 123,268.0 | +3.98% |
| 2024-01 | $23.88 | $22.88 | $1.00 | 217,098.0 | +2.01% |
Alpha Architect Value Momentum Trend ETF 주식 (VMOT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.35 | $22.86 | $1.49 | 438,321.0 | +1.86% |
| 2023-11 | $22.93 | $21.47 | $1.46 | 83,043.0 | +6.64% |
| 2023-10 | $22.43 | $21.10 | $1.33 | 230,926.0 | -4.80% |
| 2023-09 | $23.15 | $22.28 | $0.8662 | 74,057.0 | -2.16% |
| 2023-08 | $23.46 | $22.22 | $1.24 | 51,352.0 | -2.09% |
| 2023-07 | $23.47 | $21.95 | $1.52 | 31,645.0 | +3.43% |
| 2023-06 | $22.98 | $21.54 | $1.44 | 68,564.0 | +5.58% |
| 2023-05 | $22.51 | $21.40 | $1.11 | 64,334.0 | -4.67% |
| 2023-04 | $23.56 | $22.36 | $1.20 | 70,327.0 | -2.70% |
| 2023-03 | $24.62 | $22.71 | $1.91 | 86,735.0 | -3.69% |
| 2023-02 | $24.38 | $23.58 | $0.8004 | 149,284.0 | -0.67% |
| 2023-01 | $24.52 | $23.53 | $0.99 | 202,358.0 | -0.68% |
Alpha Architect Value Momentum Trend ETF 주식 (VMOT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.54 | $24.20 | $1.34 | 111,131.0 | -4.51% |
| 2022-11 | $26.88 | $25.36 | $1.52 | 146,733.0 | -2.35% |
| 2022-10 | $26.45 | $25.27 | $1.18 | 61,440.0 | +5.00% |
| 2022-09 | $25.18 | $23.90 | $1.28 | 78,768.0 | -0.12% |
| 2022-08 | $25.48 | $23.60 | $1.88 | 66,669.0 | +3.41% |
| 2022-07 | $24.13 | $22.99 | $1.14 | 63,196.0 | +0.53% |
| 2022-06 | $25.80 | $23.68 | $2.12 | 125,350.0 | -4.78% |
| 2022-05 | $25.48 | $24.58 | $0.8992 | 127,469.0 | +1.10% |
| 2022-04 | $26.22 | $24.67 | $1.55 | 73,479.0 | -3.48% |
| 2022-03 | $26.27 | $24.64 | $1.62 | 87,693.0 | +1.83% |
| 2022-02 | $25.76 | $24.22 | $1.54 | 80,222.0 | +1.50% |
| 2022-01 | $26.99 | $24.00 | $2.99 | 77,688.0 | -6.83% |
0.73%
자본화:
|
볼륨(24시간):