Alpha Architect Global Factor Equity ETF

Koers

Alpha Architect Global Factor Equity ETF 31,200 +1,11 +3,68% (21:28)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
31-03-2026	2.606	30,856	31,3466	30,74	31,3466
30-03-2026	811	30,64	30,64	30,17	30,2354
27-03-2026	192	30,69	30,69	30,5355	30,69
26-03-2026	2.775	31,42	31,42	30,9006	30,9006
25-03-2026	2.261	31,62	31,73	31,55	31,6025
24-03-2026	5.750	31,21	31,30	31,025	31,1704
23-03-2026	4.682	30,59	31,2401	30,59	31,0267
20-03-2026	1.483	30,75	30,75	30,3921	30,705
19-03-2026	2.968	30,78	31,2568	30,73	31,2568
18-03-2026	836	31,615	31,615	31,3108	31,3108
17-03-2026	1.844	31,78	31,78	31,566	31,6312
16-03-2026	633	31,5071	31,5071	31,4201	31,43
13-03-2026	253	31,43	31,43	30,92	31,43
12-03-2026	139	--	31,3523	31,3523	--
11-03-2026	321	31,98	31,98	31,88	31,3523
10-03-2026	37	31,97	31,97	31,901	31,901
09-03-2026	401	31,22	31,7872	31,22	31,7872
06-03-2026	501	31,37	31,6392	31,37	31,6392
05-03-2026	501	31,94	32,0732	31,77	32,0732
04-03-2026	3	32,86	32,8726	32,86	32,8726
03-03-2026	66	32,51	32,535	32,51	32,535
02-03-2026	2.201	33,5546	33,73	33,5546	33,6563
27-02-2026	7	33,855	33,915	33,855	33,915
26-02-2026	17	33,65	33,85	33,65	33,85
25-02-2026	1.311	33,73	33,855	33,73	33,855
24-02-2026	10	33,64	33,64	33,59	33,59
23-02-2026	8.474	33,75	33,75	33,41	33,46
20-02-2026	1.140	33,4566	33,575	33,45	33,45
19-02-2026	1.900	33,23	33,415	33,23	33,415
18-02-2026	1.070	33,358	33,55	33,338	33,338
17-02-2026	875	33,34	33,34	32,9489	33,2035
13-02-2026	551	33,00	33,2374	32,9099	32,9099
12-02-2026	304	33,09	33,09	33,0058	33,0058
11-02-2026	2.859	33,54	33,54	33,36	33,435
10-02-2026	1.971	33,265	33,29	33,19	33,2126
09-02-2026	2.208	32,96	33,2014	32,96	33,195
06-02-2026	8.616	32,39	32,645	32,39	32,5401
05-02-2026	3.261	31,77	31,98	31,6966	31,6966
04-02-2026	29.747	32,098	32,1627	32,09	32,1627
03-02-2026	1.220	32,06	32,10	32,06	32,10
02-02-2026	10.950	31,60	31,635	31,54	31,6115