EA Series Trust Alpha Architect International Quantitative V

Koers

EA Series Trust Alpha Architect International Quantitative V 36,160 -0,03 -0,08% (19:22)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
19-02-2026	11.687	35,95	36,26	35,95	36,19
18-02-2026	28.709	35,988	36,14	35,87	35,9565
17-02-2026	16.695	36,20	36,20	35,6101	35,9778
13-02-2026	5.128	35,89	36,1702	35,8864	36,1407
12-02-2026	21.438	36,31	36,31	35,805	35,85
11-02-2026	4.036	36,2345	36,34	36,10	36,325
10-02-2026	10.438	36,50	36,50	36,00	36,08
09-02-2026	26.998	35,49	35,86	35,49	35,8197
06-02-2026	16.004	35,0837	35,34	35,0837	35,3282
05-02-2026	13.085	34,70	34,78	34,60	34,615
04-02-2026	61.128	35,07	35,10	34,82	34,9306
03-02-2026	10.101	34,1955	34,41	34,14	34,3722
02-02-2026	12.607	33,68	33,86	33,6794	33,78
30-01-2026	11.877	33,85	33,85	33,47	33,59
29-01-2026	68.947	34,07	34,119	33,535	33,92
28-01-2026	17.184	33,58	33,58	33,36	33,5497
27-01-2026	27.259	33,58	33,77	33,54	33,77
26-01-2026	12.584	33,44	33,4699	33,255	33,255
23-01-2026	13.184	32,905	33,22	32,905	33,1676
22-01-2026	29.711	32,8699	33,01	32,86	32,94
21-01-2026	9.484	32,6601	32,79	32,50	32,7347
20-01-2026	23.676	32,58	32,58	32,23	32,2602
16-01-2026	8.801	32,539	32,59	32,445	32,55
15-01-2026	10.472	32,36	32,5199	32,36	32,4149
14-01-2026	11.799	32,46	32,52	32,44	32,4576
13-01-2026	13.835	32,329	32,329	32,2304	32,255
12-01-2026	9.846	32,51	32,58	32,45	32,5159
09-01-2026	13.294	32,13	32,29	32,13	32,29
08-01-2026	28.162	31,92	32,13	31,92	32,1057
07-01-2026	15.047	32,07	32,07	31,97	31,9915
06-01-2026	18.106	32,11	32,13	32,074	32,0904
05-01-2026	25.387	31,85	32,09	31,83	32,07
02-01-2026	121.482	31,79	31,79	31,61	31,745
31-12-2025	4.732	31,44	31,50	31,404	31,4579
30-12-2025	18.037	31,56	31,60	31,5001	31,5147
29-12-2025	20.843	31,59	31,59	31,26	31,34
26-12-2025	10.696	31,46	31,57	31,46	31,52
24-12-2025	9.265	31,4993	31,54	31,49	31,5187
23-12-2025	5.500	31,47	31,48	31,42	31,4546
22-12-2025	7.107	31,60	31,685	31,5599	31,6401