Alpha Architect International Quantitative Value ETF

Koers

Alpha Architect International Quantitative Value ETF 35,115 +0,16 +0,47% (21:57)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
20-07-2026	6.140	35,03	35,08	34,955	34,9503
17-07-2026	5.941	34,93	35,10	34,93	35,10
16-07-2026	8.375	34,92	35,03	34,885	34,9317
15-07-2026	13.620	35,115	35,1799	34,955	35,1229
14-07-2026	8.247	35,39	35,40	35,195	35,1909
13-07-2026	6.909	34,96	34,975	34,87	34,8679
10-07-2026	17.507	34,84	34,96	34,81	34,95
09-07-2026	21.433	34,53	34,6599	34,53	34,5777
08-07-2026	5.312	34,6924	34,82	34,54	34,815
07-07-2026	5.798	35,14	35,31	35,01	35,08
06-07-2026	12.512	35,09	35,31	35,09	35,31
02-07-2026	37.037	34,74	34,90	34,52	34,72
01-07-2026	127.745	33,62	34,10	33,62	33,88
30-06-2026	15.233	34,01	34,07	33,975	34,07
29-06-2026	13.708	34,34	34,34	34,04	34,1395
26-06-2026	11.676	34,65	34,6501	34,51	34,54
25-06-2026	9.096	34,71	34,71	34,41	34,461
24-06-2026	12.302	34,10	34,37	34,10	34,2555
23-06-2026	27.909	34,50	34,555	34,40	34,4391
22-06-2026	7.418	35,13	35,13	34,8901	34,9704
18-06-2026	3.941	35,3009	35,35	35,16	35,16
17-06-2026	92.173	35,885	35,975	35,40	35,4247
16-06-2026	14.575	35,8171	35,93	35,75	35,7686
15-06-2026	10.038	35,985	35,985	35,74	35,745
12-06-2026	11.532	35,44	35,5559	35,34	35,55
11-06-2026	7.646	34,815	35,3518	34,77	35,3518
10-06-2026	16.470	34,97	34,98	34,74	34,8029
09-06-2026	8.415	35,18	35,18	34,68	34,9805
08-06-2026	10.837	35,13	35,21	35,05	35,0505
05-06-2026	26.191	35,305	35,305	34,725	34,81
04-06-2026	72.947	35,75	35,75	35,46	35,5451
03-06-2026	22.764	35,69	35,70	35,43	35,4855
02-06-2026	9.565	35,65	35,73	35,55	35,6631
01-06-2026	81.948	35,41	35,48	35,23	35,40
29-05-2026	4.779	35,69	35,95	35,69	35,80
28-05-2026	13.894	35,58	35,58	35,36	35,44
27-05-2026	16.093	35,56	35,60	35,45	35,4919
26-05-2026	5.819	35,31	35,5762	35,31	35,515