Alpha Architect U.S. Quantitative Value ETF (QVAL)

NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

42.87

+0.11

(+0.26%)

Al cierre: 04:00PM EDT

43.10

+0.23

(+0.54%)

Fuera de horario:

04:17PM EDT

Periodo de tiempo:

29 jun 2023 - 29 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	42.89	42.97	42.65	42.87	42.87	28,200
27 jun 2024	43.01	43.01	42.56	42.76	42.76	33,800
26 jun 2024	43.00	43.00	42.83	42.92	42.92	8,400
25 jun 2024	43.39	43.42	43.04	43.20	43.20	13,400
24 jun 2024	43.24	43.76	43.24	43.63	43.63	22,200
21 jun 2024	43.20	43.20	42.93	43.17	43.17	28,700
20 jun 2024	43.15	43.31	43.09	43.11	43.11	25,400
20 jun 2024	0.271 Dividendo
18 jun 2024	43.47	43.51	43.36	43.36	43.09	26,600
17 jun 2024	43.02	43.39	42.82	43.37	43.10	37,600
14 jun 2024	43.39	43.39	42.84	43.01	42.74	154,800
13 jun 2024	43.96	43.96	43.43	43.78	43.50	38,600
12 jun 2024	44.51	44.66	43.95	44.05	43.77	29,500
11 jun 2024	43.69	43.82	43.37	43.80	43.53	26,300
10 jun 2024	43.58	44.07	43.58	44.04	43.76	15,400
07 jun 2024	43.81	43.99	43.66	43.82	43.54	13,900
06 jun 2024	44.06	44.13	43.99	44.05	43.77	10,200
05 jun 2024	43.91	44.13	43.67	44.11	43.83	15,700
04 jun 2024	44.09	44.10	43.71	43.74	43.47	15,500
03 jun 2024	45.16	45.16	44.14	44.40	44.12	51,200
31 may 2024	44.42	44.97	44.19	44.96	44.68	10,100
30 may 2024	44.02	44.35	44.02	44.21	43.93	8,400
29 may 2024	43.66	43.78	43.60	43.69	43.42	9,800
28 may 2024	44.17	44.28	43.92	44.04	43.76	14,500
24 may 2024	43.98	44.13	43.98	44.07	43.79	4,400
23 may 2024	44.26	44.26	43.66	43.70	43.43	23,000
22 may 2024	44.35	44.35	43.96	44.10	43.82	18,300
21 may 2024	44.46	44.57	44.36	44.47	44.19	11,600
20 may 2024	44.31	44.53	44.31	44.44	44.16	10,500
17 may 2024	44.23	44.42	44.19	44.42	44.14	33,700
16 may 2024	44.39	44.43	44.18	44.20	43.92	9,800
15 may 2024	44.56	44.60	44.28	44.60	44.32	5,300
14 may 2024	44.20	44.34	44.13	44.24	43.96	19,600
13 may 2024	44.14	44.15	43.91	43.97	43.69	41,800
10 may 2024	44.25	44.25	43.74	43.87	43.60	13,200
09 may 2024	43.56	44.01	43.56	44.00	43.73	23,600
08 may 2024	43.30	43.52	43.29	43.47	43.20	28,700
07 may 2024	43.49	43.78	43.49	43.56	43.29	24,100
06 may 2024	43.45	43.58	43.41	43.49	43.22	15,600
03 may 2024	43.20	43.45	43.00	43.16	42.89	14,400
02 may 2024	42.88	42.88	42.36	42.81	42.54	34,800
01 may 2024	42.78	43.12	42.35	42.47	42.20	18,800
30 abr 2024	43.50	43.57	42.78	42.78	42.51	18,300
29 abr 2024	43.83	43.91	43.71	43.88	43.61	16,000
26 abr 2024	43.47	43.63	43.27	43.55	43.28	17,800
25 abr 2024	42.96	43.44	42.71	43.41	43.14	13,900
24 abr 2024	43.29	43.51	43.13	43.33	43.06	23,100
23 abr 2024	43.09	43.51	42.90	43.41	43.14	15,600
22 abr 2024	42.78	43.25	42.51	43.00	42.73	28,200
19 abr 2024	42.40	42.82	42.40	42.74	42.47	81,900
18 abr 2024	42.81	43.03	42.41	42.47	42.20	17,500
17 abr 2024	43.18	43.22	42.63	42.68	42.41	27,100
16 abr 2024	42.91	42.95	42.49	42.88	42.61	42,800
15 abr 2024	43.68	43.78	42.96	43.02	42.75	12,500
12 abr 2024	43.92	43.92	43.27	43.41	43.14	9,400
11 abr 2024	44.14	44.14	43.82	43.98	43.71	13,200
10 abr 2024	43.95	44.25	43.81	43.94	43.67	22,700
09 abr 2024	44.67	44.67	44.16	44.57	44.29	9,200
08 abr 2024	44.64	44.69	44.42	44.43	44.15	10,200
05 abr 2024	44.34	44.75	44.34	44.51	44.23	27,400
04 abr 2024	45.13	45.18	44.28	44.35	44.07	36,300
03 abr 2024	44.53	44.84	44.49	44.81	44.53	29,800
02 abr 2024	44.53	44.56	44.15	44.42	44.14	26,200
01 abr 2024	44.99	44.99	44.72	44.78	44.50	18,500
28 mar 2024	44.78	45.05	44.76	44.94	44.66	46,900
27 mar 2024	44.14	44.75	44.14	44.75	44.47	12,300
26 mar 2024	44.22	44.22	44.00	44.03	43.75	13,200
25 mar 2024	44.12	44.28	44.11	44.15	43.87	11,400
22 mar 2024	44.30	44.30	44.02	44.02	43.74	12,300
21 mar 2024	43.91	44.21	43.87	44.19	43.91	27,700
20 mar 2024	43.23	43.72	43.08	43.68	43.41	13,600
19 mar 2024	42.82	43.31	42.82	43.30	43.03	17,300
18 mar 2024	42.66	42.93	42.54	42.75	42.48	13,700
15 mar 2024	42.56	42.90	42.56	42.82	42.55	31,600
14 mar 2024	43.23	43.23	42.45	42.74	42.47	32,600
13 mar 2024	42.81	43.29	42.81	43.17	42.90	17,900
13 mar 2024	0.139 Dividendo
12 mar 2024	42.84	42.92	42.49	42.76	42.35	33,100
11 mar 2024	42.80	42.80	42.33	42.69	42.29	39,800
08 mar 2024	43.03	43.20	42.69	42.80	42.39	15,400
07 mar 2024	42.51	43.03	42.51	42.94	42.53	29,800
06 mar 2024	42.22	42.37	42.04	42.25	41.85	36,600
05 mar 2024	42.13	42.24	41.82	41.93	41.53	23,100
04 mar 2024	42.30	42.52	42.01	42.03	41.63	30,700
01 mar 2024	41.81	42.20	41.81	42.18	41.78	23,300
29 feb 2024	41.76	41.93	41.65	41.80	41.40	89,600
28 feb 2024	41.51	41.64	41.41	41.53	41.14	16,800
27 feb 2024	41.78	41.92	41.63	41.76	41.36	28,900
26 feb 2024	41.55	41.79	41.54	41.61	41.22	6,500
23 feb 2024	41.34	41.67	41.29	41.56	41.17	23,500
22 feb 2024	41.06	41.39	41.02	41.39	41.00	9,000
21 feb 2024	40.81	41.17	40.81	41.10	40.71	11,800
20 feb 2024	40.79	40.79	40.56	40.76	40.37	21,600
16 feb 2024	41.25	41.38	40.99	41.04	40.65	10,500
15 feb 2024	41.15	41.54	41.12	41.51	41.12	9,000
14 feb 2024	40.85	41.01	40.54	41.00	40.61	27,100
13 feb 2024	40.68	40.79	40.29	40.57	40.19	24,100
12 feb 2024	41.04	41.62	41.04	41.45	41.06	16,800
09 feb 2024	40.94	41.00	40.70	40.97	40.58	28,300
08 feb 2024	40.71	40.99	40.71	40.93	40.54	37,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Alpha Architect U.S. Quantitative Value ETF (QVAL)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)