Alpha Architect Global Factor Equity ETF

Koers

Alpha Architect Global Factor Equity ETF 33,5999 -0,34 -1,01% (20:12)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
20-04-2026	480	--	33,9425	33,9425	--
17-04-2026	52.132	34,12	34,20	33,9895	33,9425
16-04-2026	160	--	33,4377	33,4377	--
15-04-2026	1.891	33,38	33,46	33,38	33,4377
14-04-2026	226	33,55	33,5715	33,55	33,5715
13-04-2026	398	33,3186	33,3222	33,3186	33,3222
10-04-2026	347	33,31	33,31	33,22	33,31
09-04-2026	3.220	32,97	33,33	32,95	33,262
08-04-2026	3.451	33,045	33,1565	33,00	33,1565
07-04-2026	501	31,55	31,8542	31,55	31,8542
06-04-2026	461	31,755	31,755	31,755	31,8823
02-04-2026	2.119	31,28	31,6946	31,28	31,28
01-04-2026	269	31,93	31,9418	31,93	31,9418
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