EA Series Trust Alpha Architect Global Factor Equity ETF

Koers

EA Series Trust Alpha Architect Global Factor Equity ETF 34,020 +0,12 +0,36% 16:11

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
22-09-2026	2.072	34,0201	34,0699	34,02	34,0419
21-09-2026	429	34,01	34,01	34,01	33,92
18-09-2026	566	33,96	33,96	33,89	33,89
17-09-2026	376	34,27	34,27	34,27	34,2273
16-09-2026	1.148	34,11	34,18	34,105	33,8498
15-09-2026	41	--	--	--	33,938
14-09-2026	874	34,07	34,105	34,07	34,0138
11-09-2026	67	--	--	--	34,3403
10-09-2026	4.908	34,00	34,03	33,99	33,9457
09-09-2026	4.308	34,36	34,36	34,36	34,3332
08-09-2026	403	34,60	34,60	34,59	34,5139
04-09-2026	7.127	34,60	34,64	34,60	34,64
03-09-2026	56	--	--	--	34,6145
02-09-2026	440	34,38	34,38	34,38	34,3463
01-09-2026	436	34,35	34,35	34,2499	34,2154
31-08-2026	741	34,36	34,37	34,35	34,3897
28-08-2026	300	--	--	--	34,4596
27-08-2026	97	--	--	--	34,8098
26-08-2026	245	34,8055	34,8055	34,8055	34,7789
25-08-2026	323	34,715	34,715	34,715	34,7647
24-08-2026	326	34,63	34,63	34,63	34,6291
21-08-2026	91	--	--	--	34,775
20-08-2026	170	34,47	34,47	34,47	34,465
19-08-2026	156	34,65	34,65	34,65	34,5843
18-08-2026	1.112	34,525	34,525	34,525	34,4794
17-08-2026	668	35,01	35,01	35,0099	34,9356
14-08-2026	37	--	--	--	34,8856
13-08-2026	317	34,72	34,72	34,72	34,7353
12-08-2026	63	--	--	--	34,715
11-08-2026	2.143	34,65	34,65	34,51	34,4986
10-08-2026	1.280	34,53	34,57	34,53	34,5017
07-08-2026	64	--	--	--	34,5364
06-08-2026	1.364	34,33	34,33	34,24	34,1466
05-08-2026	871	34,3889	34,39	34,38	34,2725
04-08-2026	5.467	33,95	34,23	33,85	34,2279
03-08-2026	2.490	33,41	33,61	33,302	33,6318
31-07-2026	7.876	33,32	33,64	33,32	33,5501
30-07-2026	1.559	33,28	33,50	33,28	33,7173
29-07-2026	683	32,87	33,12	32,87	33,0137
28-07-2026	2.298	33,34	33,34	33,25	33,2478
27-07-2026	1.179	33,52	33,53	33,45	33,4781
24-07-2026	275	33,515	33,515	33,515	33,515