EA Series Trust Alpha Architect Global Factor Equity ETF

Koers

EA Series Trust Alpha Architect Global Factor Equity ETF 33,1204 +0,53 +1,60% (20:18)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
21-07-2026	271	--	--	--	33,5447
20-07-2026	2.860	33,16	33,16	33,12	33,0168
17-07-2026	153	--	--	--	33,1634
16-07-2026	2.894	33,43	33,43	33,42	33,3071
15-07-2026	1.161	33,43	33,43	33,43	33,6119
14-07-2026	1.109	33,73	33,7311	33,73	33,6643
13-07-2026	1.285	33,63	33,63	33,25	33,3156
10-07-2026	2.599	33,51	33,60	33,51	33,54
09-07-2026	52	--	--	--	33,4353
08-07-2026	718	33,28	33,28	33,28	33,3131
07-07-2026	478	33,385	33,42	33,385	33,4327
06-07-2026	830	33,85	33,90	33,85	33,889
02-07-2026	880	33,52	33,5201	33,52	33,5201
01-07-2026	2.072	33,61	33,76	33,5572	33,5572
30-06-2026	422	33,685	33,7097	33,685	33,7097
29-06-2026	621	--	33,5721	33,5721	--
26-06-2026	2.482	33,63	33,63	33,5019	33,5721
25-06-2026	249	33,855	33,855	33,7452	33,7452
24-06-2026	273	--	33,5163	33,5163	--
23-06-2026	7.197	33,85	33,86	33,6459	33,5163
22-06-2026	418	34,21	34,2962	34,21	34,2962
18-06-2026	37	--	34,1056	34,1056	--
17-06-2026	326	34,04	34,04	33,9988	34,1056
16-06-2026	1.663	34,5199	34,5199	34,30	34,30
15-06-2026	584	34,58	34,58	34,5126	34,5126
12-06-2026	1.063	34,39	34,39	34,3862	34,39
11-06-2026	244	33,50	34,0598	33,50	34,0598
10-06-2026	60	--	33,0612	33,0612	--
09-06-2026	1.057	34,03	34,03	33,05	33,0612
08-06-2026	136	--	33,6407	33,6407	--
05-06-2026	65	--	33,5314	33,5314	--
04-06-2026	3.155	34,65	34,69	34,57	33,6407
03-06-2026	730	34,78	34,78	34,5401	34,622
02-06-2026	261	34,72	34,7498	34,72	34,7498
01-06-2026	1.211	34,628	34,63	34,4821	34,4821
29-05-2026	746	34,85	34,85	34,8151	34,85
28-05-2026	404	34,7499	34,7499	34,7443	34,7443
27-05-2026	205	34,74	34,74	34,63	34,63
26-05-2026	1.263	34,72	34,72	34,7067	34,7067