Holen Sie sich die Stockscreener-App
49.46
0.07%
-0.0322
Handel nachbörslich:
49.44
-0.0228
-0.05%
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $49.76 | $49.40 | $0.36 | 10,024.0 | -0.07% |
| 2025-12-11 | $49.56 | $48.83 | $0.7299 | 12,494.0 | +1.47% |
| 2025-12-10 | $48.82 | $47.92 | $0.90 | 24,612.0 | +1.65% |
| 2025-12-09 | $48.19 | $47.98 | $0.2061 | 10,725.0 | -0.44% |
| 2025-12-08 | $48.37 | $48.20 | $0.175 | 10,479.0 | -0.95% |
| 2025-12-05 | $49.04 | $48.66 | $0.384 | 4,638.0 | -0.06% |
| 2025-12-04 | $48.96 | $48.58 | $0.3782 | 21,131.0 | -0.21% |
| 2025-12-03 | $48.86 | $48.28 | $0.58 | 19,322.0 | +1.12% |
| 2025-12-02 | $48.63 | $48.11 | $0.521 | 15,952.0 | -0.57% |
| 2025-12-01 | $48.81 | $48.23 | $0.58 | 19,503.0 | -0.15% |
| 2025-11-28 | $48.72 | $48.53 | $0.19 | 4,028.0 | +0.01% |
| 2025-11-26 | $48.76 | $48.15 | $0.6144 | 8,966.0 | +1.16% |
| 2025-11-25 | $48.09 | $47.53 | $0.565 | 6,897.0 | +2.32% |
| 2025-11-24 | $47.12 | $46.76 | $0.36 | 14,714.0 | -0.01% |
| 2025-11-21 | $47.21 | $46.10 | $1.11 | 12,751.0 | +3.02% |
| 2025-11-20 | $46.59 | $45.57 | $1.02 | 23,241.0 | -1.09% |
| 2025-11-19 | $46.42 | $45.99 | $0.4313 | 8,227.0 | -0.45% |
| 2025-11-18 | $46.47 | $45.84 | $0.63 | 10,351.0 | +0.35% |
| 2025-11-17 | $46.81 | $46.07 | $0.739 | 7,211.0 | -1.32% |
| 2025-11-14 | $47.00 | $46.68 | $0.32 | 47,569.0 | -0.80% |
| 2025-11-13 | $47.77 | $47.10 | $0.67 | 12,805.0 | -0.88% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $49.76 | $47.92 | $1.84 | 158,904.0 | +1.79% |
| 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-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% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):