Holen Sie sich die Stockscreener-App
27.94
0.21%
-0.0597
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $28.01 | $27.93 | $0.075 | 4,556.0 | -0.23% |
| 2025-07-02 | $28.00 | $27.81 | $0.19 | 7,372.0 | +0.50% |
| 2025-07-01 | $27.89 | $27.83 | $0.061 | 7,748.0 | -0.07% |
| 2025-06-30 | $27.88 | $27.70 | $0.18 | 4,093.0 | +0.07% |
| 2025-06-27 | $27.92 | $27.73 | $0.19 | 25,925.0 | +1.16% |
| 2025-06-26 | $27.54 | $27.45 | $0.09 | 20,245.0 | +1.59% |
| 2025-06-25 | $27.12 | $27.04 | $0.0837 | 11,963.0 | -0.29% |
| 2025-06-24 | $27.19 | $27.10 | $0.09 | 4,486.0 | +0.63% |
| 2025-06-23 | $27.04 | $26.73 | $0.3102 | 12,057.0 | +0.26% |
| 2025-06-20 | $27.11 | $26.95 | $0.16 | 13,379.0 | -1.06% |
| 2025-06-18 | $27.35 | $27.18 | $0.1719 | 6,001.0 | +0.63% |
| 2025-06-17 | $27.37 | $27.07 | $0.30 | 16,536.0 | -1.13% |
| 2025-06-16 | $27.60 | $27.30 | $0.30 | 6,791.0 | +0.11% |
| 2025-06-13 | $27.41 | $27.28 | $0.13 | 11,900.0 | -2.25% |
| 2025-06-12 | $27.98 | $27.91 | $0.07 | 8,156.0 | +0.54% |
| 2025-06-11 | $27.91 | $27.82 | $0.091 | 10,690.0 | +0.11% |
| 2025-06-10 | $27.81 | $27.70 | $0.1092 | 14,134.0 | +0.43% |
| 2025-06-09 | $27.75 | $27.55 | $0.20 | 15,292.0 | -0.07% |
| 2025-06-06 | $27.72 | $27.59 | $0.1338 | 17,185.0 | +0.25% |
| 2025-06-05 | $27.76 | $27.59 | $0.1698 | 31,040.0 | -0.29% |
| 2025-06-04 | $27.79 | $27.69 | $0.0998 | 12,676.0 | +0.04% |
| 2025-06-03 | $27.73 | $27.54 | $0.195 | 68,825.0 | -1.21% |
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alpha Architect International Quantitative Value ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IVAL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alpha Architect International Quantitative Value ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $28.01 | $27.81 | $0.20 | 19,676.0 | +0.20% |
| 2025-06 | $28.05 | $26.73 | $1.32 | 411,701.0 | +0.61% |
| 2025-05 | $27.77 | $26.34 | $1.43 | 538,909.0 | +5.08% |
| 2025-04 | $27.25 | $22.74 | $4.51 | 448,208.0 | +3.25% |
| 2025-03 | $26.38 | $24.93 | $1.45 | 283,952.0 | +2.64% |
| 2025-02 | $25.41 | $23.88 | $1.53 | 516,764.0 | +1.94% |
| 2025-01 | $24.82 | $23.20 | $1.62 | 388,610.0 | +1.62% |
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $25.08 | $23.64 | $1.44 | 611,994.0 | -2.44% |
| 2024-11 | $25.29 | $24.04 | $1.25 | 598,208.0 | -0.24% |
| 2024-10 | $25.80 | $24.40 | $1.40 | 216,724.0 | -4.22% |
| 2024-09 | $26.32 | $24.39 | $1.93 | 261,096.0 | +0.71% |
| 2024-08 | $25.70 | $21.95 | $3.75 | 364,375.0 | +2.09% |
| 2024-07 | $25.96 | $24.48 | $1.48 | 416,141.0 | +0.60% |
| 2024-06 | $26.69 | $24.61 | $2.08 | 354,272.0 | -6.45% |
| 2024-05 | $26.76 | $25.49 | $1.27 | 470,646.0 | +3.70% |
| 2024-04 | $27.11 | $25.37 | $1.74 | 287,181.0 | -4.74% |
| 2024-03 | $27.04 | $25.82 | $1.22 | 415,267.0 | +4.03% |
| 2024-02 | $26.12 | $25.14 | $0.9801 | 331,108.0 | +1.51% |
| 2024-01 | $25.72 | $24.60 | $1.12 | 358,546.0 | +2.02% |
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.20 | $23.95 | $1.25 | 353,783.0 | +3.83% |
| 2023-11 | $24.21 | $22.37 | $1.84 | 224,352.0 | +7.75% |
| 2023-10 | $23.52 | $22.05 | $1.47 | 1,031,430.0 | -5.10% |
| 2023-09 | $25.19 | $23.56 | $1.63 | 639,897.0 | -3.40% |
| 2023-08 | $25.05 | $23.68 | $1.37 | 182,887.0 | -2.26% |
| 2023-07 | $25.12 | $23.21 | $1.91 | 310,463.0 | +4.98% |
| 2023-06 | $24.36 | $22.23 | $2.13 | 331,343.0 | +6.92% |
| 2023-05 | $23.38 | $22.07 | $1.31 | 293,525.0 | -4.33% |
| 2023-04 | $23.95 | $22.85 | $1.10 | 269,454.0 | -0.80% |
| 2023-03 | $24.25 | $22.01 | $2.24 | 321,321.0 | +0.76% |
| 2023-02 | $24.11 | $23.11 | $0.9964 | 342,573.0 | -2.24% |
| 2023-01 | $23.96 | $21.33 | $2.63 | 557,446.0 | +8.68% |
0.39%
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):