EA Series Trust Alpha Architect High Inflation and Deflation

Koers

EA Series Trust Alpha Architect High Inflation and Deflation 23,590 -- -- (21:46)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
19-02-2026	7.991	23,58	23,60	23,56	23,60
18-02-2026	18.243	23,55	23,58	23,55	23,57
17-02-2026	15.395	23,55	23,55	23,45	23,53
13-02-2026	4.269	23,475	23,58	23,475	23,57
12-02-2026	16.494	23,60	23,60	23,41	23,425
11-02-2026	17.478	23,56	23,56	23,48	23,495
10-02-2026	7.077	23,4475	23,51	23,4475	23,4888
09-02-2026	20.467	23,35	23,43	23,335	23,42
06-02-2026	12.213	23,3693	23,37	23,33	23,35
05-02-2026	8.138	23,26	23,28	23,101	23,2446
04-02-2026	10.767	23,255	23,305	23,23	23,2782
03-02-2026	14.477	23,1668	23,20	23,11	23,19
02-02-2026	37.732	23,13	23,17	23,02	23,04
30-01-2026	68.523	23,44	23,44	23,29	23,4099
29-01-2026	6.327	23,60	23,60	23,41	23,5504
28-01-2026	21.186	23,46	23,47	23,37	23,4103
27-01-2026	16.227	23,33	23,3854	23,30	23,3854
26-01-2026	14.734	23,38	23,38	23,31	23,3204
23-01-2026	9.287	23,22	23,27	23,20	23,25
22-01-2026	48.575	23,16	23,17	23,12	23,1301
21-01-2026	3.818	23,155	23,1637	23,11	23,1509
20-01-2026	62.901	23,08	23,09	23,05	23,0487
16-01-2026	12.261	23,04	23,05	22,98	23,0399
15-01-2026	25.223	23,04	23,06	23,02	23,02
14-01-2026	23.588	23,02	23,16	23,0142	23,0605
13-01-2026	26.563	23,01	23,05	22,995	23,02
12-01-2026	12.377	22,95	22,96	22,92	22,945
09-01-2026	6.304	22,92	22,9216	22,875	22,875
08-01-2026	13.742	22,83	22,93	22,81	22,84
07-01-2026	15.850	22,82	22,91	22,82	22,86
06-01-2026	33.510	22,90	22,92	22,84	22,89
05-01-2026	7.256	22,70	22,87	22,70	22,86
02-01-2026	14.280	22,696	22,745	22,686	22,74
31-12-2025	7.406	22,80	22,80	22,7253	22,7253
30-12-2025	23.545	22,79	22,89	22,79	22,8476
29-12-2025	8.668	22,79	22,84	22,76	22,7891
26-12-2025	7.023	22,87	22,90	22,86	22,86
24-12-2025	39.122	22,81	22,83	22,77	22,825
23-12-2025	32.192	22,76	22,7654	22,6901	22,7654
22-12-2025	10.241	23,395	23,44	23,39	23,42