Holen Sie sich die Stockscreener-App
44.44
0.16%
-0.069
Handel nachbörslich:
44.45
0.01
+0.02%
Alpha Architect U.S. Quantitative Value ETF-Aktien (QVAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $44.63 | $44.36 | $0.27 | 13,001.0 | -0.16% |
| 2025-08-14 | $44.51 | $44.29 | $0.2219 | 9,945.0 | -0.86% |
| 2025-08-13 | $44.89 | $43.94 | $0.9548 | 8,989.0 | +2.22% |
| 2025-08-12 | $43.92 | $43.24 | $0.6815 | 20,996.0 | +2.30% |
| 2025-08-11 | $43.22 | $42.93 | $0.2854 | 18,378.0 | -0.11% |
| 2025-08-08 | $43.05 | $42.86 | $0.1935 | 12,726.0 | +0.54% |
| 2025-08-07 | $43.16 | $42.61 | $0.5531 | 15,955.0 | -0.55% |
| 2025-08-06 | $43.21 | $42.98 | $0.2338 | 21,432.0 | -1.01% |
| 2025-08-05 | $43.50 | $43.08 | $0.4254 | 8,447.0 | +0.60% |
| 2025-08-04 | $43.19 | $42.93 | $0.2648 | 8,232.0 | +1.28% |
| 2025-08-01 | $42.91 | $42.34 | $0.565 | 12,505.0 | -1.67% |
| 2025-07-31 | $43.75 | $43.24 | $0.51 | 9,796.0 | -0.45% |
| 2025-07-30 | $44.04 | $43.35 | $0.69 | 27,232.0 | -1.15% |
| 2025-07-29 | $44.28 | $43.94 | $0.3382 | 5,410.0 | -0.78% |
| 2025-07-28 | $44.55 | $44.30 | $0.255 | 13,324.0 | -0.53% |
| 2025-07-25 | $44.68 | $44.34 | $0.3389 | 9,494.0 | +0.50% |
| 2025-07-24 | $44.95 | $44.32 | $0.631 | 32,350.0 | -1.26% |
| 2025-07-23 | $44.98 | $44.89 | $0.095 | 3,586.0 | +2.15% |
| 2025-07-22 | $44.05 | $43.54 | $0.5093 | 16,909.0 | +1.25% |
| 2025-07-21 | $43.78 | $43.47 | $0.32 | 9,010.0 | +0.20% |
| 2025-07-18 | $43.81 | $43.30 | $0.5135 | 22,059.0 | -0.94% |
| 2025-07-17 | $43.84 | $43.51 | $0.33 | 6,017.0 | +0.50% |
| 2025-07-16 | $43.67 | $43.21 | $0.4561 | 19,870.0 | -0.09% |
Alpha Architect U.S. Quantitative Value ETF-Aktien (QVAL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alpha Architect U.S. Quantitative Value ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der QVAL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alpha Architect U.S. Quantitative Value ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alpha Architect U.S. Quantitative Value ETF-Aktien (QVAL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $44.89 | $42.34 | $2.55 | 163,607.0 | +2.54% |
| 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-Aktien (QVAL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (QVAL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.12%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):