Alpha Architect Global Factor Equity ETF

Koers

Alpha Architect Global Factor Equity ETF 34,140 -- -- (16:15)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
13-05-2026	123	--	34,3912	34,3912	--
12-05-2026	479	34,20	34,2458	34,14	34,3912
11-05-2026	180	34,48	34,48	34,3967	34,3967
08-05-2026	766	34,20	34,2123	34,16	34,16
07-05-2026	9.082	34,20	34,32	33,848	33,848
06-05-2026	4.989	34,25	34,4881	34,25	34,4881
05-05-2026	458	33,89	33,89	33,7934	33,7934
04-05-2026	2.540	33,63	33,65	33,24	33,355
01-05-2026	178	--	33,6412	33,6412	--
30-04-2026	1.113	33,4899	33,8012	33,405	33,6412
29-04-2026	5.126	33,095	33,095	32,9313	32,9313
28-04-2026	3.960	33,57	33,57	33,155	33,155
27-04-2026	1.977	33,44	33,44	33,3599	33,3807
24-04-2026	1.019	33,42	33,58	33,365	33,58
23-04-2026	371	--	33,559	33,559	--
22-04-2026	315	33,60	33,68	33,60	33,559
21-04-2026	775	33,71	33,71	33,5999	33,4103
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