Alpha Architect Global Factor Equity ETF

Koers

Alpha Architect Global Factor Equity ETF 33,4566 +0,04 +0,12% (16:12)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
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
30-01-2026	3.092	31,60	31,60	31,41	31,41
29-01-2026	506	--	31,9591	31,9591	--
28-01-2026	836	31,8712	31,9949	31,8712	31,9591
27-01-2026	1.763	32,04	32,2145	32,04	32,2145
26-01-2026	9.906	31,97	32,01	31,8195	31,8195
23-01-2026	7.186	31,56	31,7418	31,56	31,7418
22-01-2026	1.334	31,6924	31,6924	31,62	31,62
21-01-2026	519	31,44	31,56	31,44	31,56
20-01-2026	4.342	31,245	31,2468	31,15	31,12
16-01-2026	1.725	31,305	31,44	31,305	31,40
15-01-2026	2.130	31,455	31,46	31,3665	31,3665
14-01-2026	338	31,13	31,24	31,13	31,24
13-01-2026	2.178	31,0502	31,11	31,04	31,055
12-01-2026	431	31,12	31,16	31,12	31,16
09-01-2026	113	--	30,92	30,92	--
08-01-2026	507	30,61	30,64	30,61	30,92
07-01-2026	3.278	30,52	30,52	30,43	30,47
06-01-2026	1.347	30,52	30,5623	30,52	30,55
05-01-2026	1.242	30,2208	30,37	30,2208	30,345
02-01-2026	1.292	29,77	29,91	29,77	29,89
31-12-2025	6.418	29,56	29,64	29,51	29,52
30-12-2025	751	29,71	29,7299	29,6835	29,6835
29-12-2025	8.570	30,44	30,44	30,23	30,2479
26-12-2025	812	30,395	30,4414	30,38	30,38
24-12-2025	751	30,42	30,4716	30,42	30,465
23-12-2025	282	30,4098	30,43	30,39	30,39
22-12-2025	283	30,31	30,3401	30,31	30,3401