기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Alpha Architect 1to3 Month Box ETF | BOXX | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
107.10 | 107.04 | 107.10 | 107.08 | 107.03 |
BOXX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 106.95 | 107.10 | 106.93 | 106.99 | 572,780 | 0.13 | 0.12% |
1개월 | 106.60 | 107.10 | 106.60 | 106.84 | 527,086 | 0.48 | 0.45% |
3개월 | 105.79 | 107.10 | 105.79 | 106.41 | 541,911 | 1.29 | 1.22% |
6개월 | 104.34 | 107.10 | 104.2701 | 106.16 | 321,725 | 2.74 | 2.63% |
1년 | 101.69 | 107.10 | 101.669 | 105.79 | 182,468 | 5.39 | 5.30% |
3년 | 100.03 | 107.10 | 100.03 | 105.49 | 142,921 | 7.05 | 7.05% |
5년 | 100.03 | 107.10 | 100.03 | 105.49 | 142,921 | 7.05 | 7.05% |
BOXX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
10 5월(5) 2024 | 107.08 | 0.05 | 0.05% | 107.10 | 107.10 | 107.04 | 661,529 |
09 5월(5) 2024 | 107.03 | 0.03 | 0.03% | 107.04 | 107.04 | 107.015 | 365,771 |
08 5월(5) 2024 | 107.00 | -0.01 | -0.01% | 107.03 | 107.03 | 107.00 | 731,316 |
07 5월(5) 2024 | 107.01 | 0.02 | 0.02% | 107.01 | 107.015 | 106.97 | 517,027 |
04 5월(5) 2024 | 106.99 | 0.02 | 0.02% | 106.98 | 106.99 | 106.9699 | 437,860 |
03 5월(5) 2024 | 106.965 | 0.05 | 0.05% | 106.95 | 106.98 | 106.93 | 811,925 |
02 5월(5) 2024 | 106.915 | 0.02 | 0.01% | 106.94 | 106.94 | 106.90 | 441,232 |
01 5월(5) 2024 | 106.90 | 0.02 | 0.02% | 106.90 | 106.90 | 106.89 | 644,235 |
30 4월(4) 2024 | 106.8799 | 0.00 | 0.00% | 106.90 | 106.90 | 106.87 | 981,811 |
27 4월(4) 2024 | 106.88 | 0.03 | 0.03% | 106.85 | 106.88 | 106.85 | 681,044 |
26 4월(4) 2024 | 106.85 | 0.04 | 0.04% | 106.83 | 106.85 | 106.81 | 340,649 |
25 4월(4) 2024 | 106.807 | 0.02 | 0.02% | 106.81 | 106.81 | 106.80 | 223,191 |
24 4월(4) 2024 | 106.7899 | 0.01 | 0.01% | 106.81 | 106.81 | 106.78 | 258,587 |
23 4월(4) 2024 | 106.78 | 0.01 | 0.01% | 106.80 | 106.84 | 106.76 | 793,840 |
20 4월(4) 2024 | 106.77 | 0.03 | 0.03% | 106.76 | 106.77 | 106.74 | 517,737 |
19 4월(4) 2024 | 106.74 | 0.02 | 0.02% | 106.74 | 106.76 | 106.74 | 238,225 |
18 4월(4) 2024 | 106.72 | 0.04 | 0.04% | 106.70 | 106.725 | 106.68 | 556,120 |
17 4월(4) 2024 | 106.68 | 0.02 | 0.02% | 106.69 | 106.69 | 106.65 | 618,809 |
16 4월(4) 2024 | 106.66 | -0.01 | -0.01% | 106.70 | 106.70 | 106.66 | 513,538 |
13 4월(4) 2024 | 106.67 | 0.06 | 0.06% | 106.65 | 106.67 | 106.63 | 509,671 |
12 4월(4) 2024 | 106.61 | 0.04 | 0.04% | 106.60 | 106.62 | 106.60 | 390,480 |
11 4월(4) 2024 | 106.57 | -0.01 | -0.01% | 106.59 | 106.60 | 106.57 | 443,511 |