Holen Sie sich die Stockscreener-App
31.25
0.23%
-0.0732
Handel nachbörslich:
31.26
0.0133
+0.04%
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $31.45 | $31.17 | $0.28 | 7,903.0 | -0.23% |
| 2025-12-11 | $31.44 | $31.25 | $0.19 | 6,968.0 | +0.97% |
| 2025-12-10 | $31.04 | $30.73 | $0.31 | 8,552.0 | +1.02% |
| 2025-12-09 | $30.82 | $30.70 | $0.1272 | 9,082.0 | -0.23% |
| 2025-12-08 | $30.93 | $30.77 | $0.1504 | 6,204.0 | -0.25% |
| 2025-12-05 | $31.01 | $30.85 | $0.157 | 10,777.0 | -0.19% |
| 2025-12-04 | $31.06 | $30.89 | $0.167 | 11,589.0 | +0.21% |
| 2025-12-03 | $30.88 | $30.75 | $0.1299 | 7,106.0 | +0.39% |
| 2025-12-02 | $30.74 | $30.63 | $0.11 | 7,365.0 | -0.34% |
| 2025-12-01 | $30.97 | $30.83 | $0.14 | 7,054.0 | -0.15% |
| 2025-11-28 | $30.89 | $30.80 | $0.089 | 2,364.0 | +0.23% |
| 2025-11-26 | $30.81 | $30.60 | $0.2084 | 7,457.0 | +1.35% |
| 2025-11-25 | $30.45 | $30.00 | $0.4499 | 11,372.0 | +1.19% |
| 2025-11-24 | $30.04 | $29.61 | $0.428 | 7,850.0 | +0.41% |
| 2025-11-21 | $30.00 | $29.71 | $0.285 | 18,275.0 | +2.13% |
| 2025-11-20 | $29.91 | $29.29 | $0.6169 | 28,335.0 | -1.55% |
| 2025-11-19 | $29.91 | $29.68 | $0.225 | 10,405.0 | -0.08% |
| 2025-11-18 | $29.84 | $29.62 | $0.215 | 8,830.0 | -1.14% |
| 2025-11-17 | $30.37 | $30.05 | $0.32 | 8,339.0 | -1.74% |
| 2025-11-14 | $30.71 | $30.56 | $0.15 | 89,848.0 | +0.52% |
| 2025-11-13 | $30.77 | $30.47 | $0.30 | 13,953.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $31.45 | $30.63 | $0.82 | 90,503.0 | +1.20% |
| 2025-11 | $30.89 | $29.29 | $1.60 | 407,764.0 | +2.16% |
| 2025-10 | $30.97 | $29.39 | $1.58 | 190,279.0 | +0.18% |
| 2025-09 | $30.89 | $29.53 | $1.36 | 442,786.0 | +1.39% |
| 2025-08 | $30.17 | $27.51 | $2.66 | 179,789.0 | +8.01% |
| 2025-07 | $28.80 | $27.26 | $1.54 | 308,940.0 | -1.19% |
| 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% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):