Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Alpha Architect US Quantitative Value ETF | QVAL | NASDAQ | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
44,25 | 44,25 | 44,89 | 44,76 | 44,04 |
QVAL Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 43,785 | 44,89 | 43,37 | 43,83 | 14.212 | 0,975 | 2,23% |
1 Monat | 42,85 | 44,9799 | 42,1107 | 43,49 | 21.343 | 1,91 | 4,46% |
3 Monate | 43,20 | 45,16 | 42,1107 | 43,60 | 22.802 | 1,56 | 3,61% |
6 Monate | 40,58 | 45,18 | 40,04 | 42,94 | 23.902 | 4,18 | 10,30% |
1 Jahr | 37,67 | 45,18 | 37,30 | 42,02 | 24.603 | 7,09 | 18,82% |
3 Jahre | 37,67 | 45,18 | 37,30 | 42,02 | 24.603 | 7,09 | 18,82% |
5 Jahre | 37,67 | 45,18 | 37,30 | 42,02 | 24.603 | 7,09 | 18,82% |
QVAL 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Jul 2024 | 44,76 | 0,72 | 1,63% | 44,25 | 44,89 | 44,25 | 18.763 |
26 Jul 2024 | 44,04 | 0,55 | 1,26% | 43,56 | 44,53 | 43,54 | 18.663 |
25 Jul 2024 | 43,49 | -0,30 | -0,69% | 43,77 | 43,91 | 43,48 | 20.157 |
24 Jul 2024 | 43,79 | -0,40 | -0,91% | 43,99 | 43,99 | 43,745 | 12.516 |
23 Jul 2024 | 44,1938 | 0,42 | 0,97% | 43,89 | 44,235 | 43,37 | 10.664 |
20 Jul 2024 | 43,77 | -0,37 | -0,84% | 44,03 | 44,03 | 43,74 | 9.513 |
19 Jul 2024 | 44,14 | -0,38 | -0,86% | 44,51 | 44,95 | 44,0849 | 9.414 |
18 Jul 2024 | 44,5216 | -0,32 | -0,71% | 44,51 | 44,9799 | 44,491 | 21.990 |
17 Jul 2024 | 44,84 | 1,21 | 2,77% | 43,79 | 44,85 | 43,78 | 77.087 |
16 Jul 2024 | 43,63 | 0,14 | 0,33% | 43,54 | 43,95 | 43,4314 | 22.937 |
13 Jul 2024 | 43,4853 | 0,27 | 0,61% | 43,47 | 43,68 | 43,36 | 20.306 |
12 Jul 2024 | 43,22 | 0,77 | 1,82% | 42,65 | 43,26 | 42,65 | 14.867 |
11 Jul 2024 | 42,4457 | 0,33 | 0,77% | 42,25 | 42,45 | 42,2049 | 16.351 |
10 Jul 2024 | 42,12 | -0,25 | -0,59% | 42,27 | 42,56 | 42,1107 | 22.165 |
09 Jul 2024 | 42,37 | 0,11 | 0,26% | 42,26 | 42,63 | 42,26 | 25.907 |
06 Jul 2024 | 42,26 | -0,67 | -1,57% | 42,82 | 42,82 | 42,15 | 12.141 |
03 Jul 2024 | 42,9325 | 0,18 | 0,43% | 42,75 | 43,10 | 42,75 | 16.002 |
03 Jul 2024 | 42,7489 | 0,05 | 0,11% | 42,69 | 42,80 | 42,63 | 25.354 |
02 Jul 2024 | 42,70 | -0,06 | -0,14% | 43,04 | 43,1456 | 42,6287 | 21.883 |
29 Jun 2024 | 42,76 | 0,00 | 0,00% | 42,76 | 42,76 | 42,76 | 0 |
28 Jun 2024 | 42,76 | -0,16 | -0,37% | 43,01 | 43,01 | 42,56 | 33.762 |