Hot Features
프리미엄
Alpha Architect International Quantitative Value ETF (IVAL)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0377 | -0.155463917526 | 24.25 | 24.4889 | 24.04 | 16071 | 24.28120128 | SP |
| 4 | -0.3677 | -1.49593165175 | 24.58 | 25.29 | 24.04 | 11685 | 24.58129601 | SP |
| 12 | -1.4677 | -5.71534267913 | 25.68 | 26.32 | 24.04 | 11567 | 25.04497307 | SP |
| 26 | -2.1977 | -8.32146914048 | 26.41 | 26.75 | 21.95 | 14517 | 25.09379832 | SP |
| 52 | 0.3523 | 1.47652975692 | 23.86 | 27.11 | 21.95 | 16265 | 25.38020211 | SP |
| 156 | 0.3523 | 1.47652975692 | 23.86 | 27.11 | 21.95 | 16265 | 25.38020211 | SP |
| 260 | 0.3523 | 1.47652975692 | 23.86 | 27.11 | 21.95 | 16265 | 25.38020211 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 24.22 | -0.05 | -0.21 | 24.17 | 24.22 | 24.04 | 8403 |
| 1732059300 | 24.27 | -0.08 | -0.33 | 24.18 | 24.354 | 24.18 | 9120 |
| 1731972900 | 24.35 | 0 | 0.00 | 24.16 | 24.4889 | 24.16 | 6820 |
| 1731713700 | 24.35 | 0.2 | 0.83 | 24.25 | 24.39 | 24.18 | 37481 |
| 1731627300 | 24.15 | -0.08 | -0.33 | 24.33 | 24.33 | 24.15 | 18505 |
| 1731540900 | 24.23 | -0.19 | -0.78 | 24.27 | 24.28 | 24.11 | 10040 |
| 1731454500 | 24.42 | -0.38 | -1.53 | 24.54 | 24.54 | 24.22 | 11221 |
| 1731368100 | 24.8 | -0.01 | -0.04 | 24.9 | 24.9 | 24.7 | 11188 |
| 1731108900 | 24.81 | -0.42 | -1.67 | 24.67 | 24.87 | 24.67 | 16782 |
| 1731022500 | 25.2311 | 0.5 | 2.03 | 25.185 | 25.29 | 25.12 | 21775 |
| 1730936100 | 24.73 | -0.31 | -1.24 | 24.6538 | 24.79 | 24.45 | 15094 |
| 1730849700 | 25.04 | 0.37 | 1.50 | 24.82 | 25.04 | 24.7925 | 6589 |
| 1730763300 | 24.67 | 0.07 | 0.28 | 24.55 | 24.91 | 24.55 | 8629 |
| 1730500500 | 24.6 | -0.1 | -0.40 | 24.7641 | 24.79 | 24.6 | 3346 |
| 1730414100 | 24.7 | -0.1 | -0.40 | 24.67 | 24.71 | 24.6001 | 3852 |
| 1730327700 | 24.8 | 0.16 | 0.65 | 24.75 | 24.9299 | 24.62 | 6143 |
| 1730241300 | 24.64 | -0.19 | -0.77 | 24.74 | 24.765 | 24.62 | 5815 |
| 1730154900 | 24.83 | 0.3 | 1.22 | 24.74 | 24.8449 | 24.664 | 7281 |
| 1729895700 | 24.53 | -0.02 | -0.08 | 24.55 | 24.78 | 24.53 | 12963 |
| 1729809300 | 24.55 | 0.01 | 0.04 | 24.585 | 24.619 | 24.5314 | 11686 |
| 1729722900 | 24.54 | -0.19 | -0.77 | 24.59 | 24.6 | 24.4001 | 6933 |
| 1729636500 | 24.73 | -0.13 | -0.52 | 24.58 | 24.8199 | 24.58 | 9916 |
| 1729550100 | 24.86 | -0.27 | -1.07 | 25.18 | 25.18 | 24.8 | 15626 |
| 1729290900 | 25.13 | 0.07 | 0.28 | 25.14 | 25.2299 | 25.11 | 5414 |
| 1729204500 | 25.0608 | -0.13 | -0.51 | 25.28 | 25.28 | 25.021 | 19502 |
| 1729118100 | 25.19 | 0.15 | 0.60 | 25.14 | 25.24 | 25.13 | 11810 |
| 1729031700 | 25.04 | -0.36 | -1.42 | 25.42 | 25.42 | 25.02 | 6158 |
| 1728945300 | 25.4 | 0.1 | 0.40 | 25.31 | 25.4 | 25.26 | 6186 |
| 1728686100 | 25.3 | -0.15 | -0.59 | 25.29 | 25.41 | 25.11 | 7204 |
| 1728599700 | 25.45 | 0.05 | 0.20 | 25.3 | 25.45 | 25.2797 | 5531 |
| 1728513300 | 25.4 | 0.01 | 0.04 | 25.35 | 25.4305 | 25.24 | 4244 |
| 1728426900 | 25.39 | -0.09 | -0.33 | 25.43 | 25.4761 | 25.305 | 10361 |
| 1728340500 | 25.475 | -0.25 | -0.95 | 25.58 | 25.59 | 25.4 | 18569 |
| 1728081300 | 25.72 | 0.44 | 1.74 | 25.37 | 25.72 | 25.37 | 6286 |
| 1727994900 | 25.28 | -0.38 | -1.48 | 25.39 | 25.41 | 25.23 | 9431 |
| 1727908500 | 25.66 | -0.14 | -0.54 | 25.7 | 25.7501 | 25.62 | 15761 |
| 1727822100 | 25.8 | 0.01 | 0.05 | 25.94 | 25.94 | 25.63 | 5950 |
| 1727735520 | 25.7876 | -0.07 | -0.28 | 25.89 | 25.89 | 25.69 | 19698 |
| 1727476500 | 25.86 | -0.41 | -1.55 | 25.88 | 26.225 | 25.8529 | 5560 |
| 1727390100 | 26.2659 | 0.65 | 2.52 | 26.14 | 26.32 | 26.09 | 9027 |
| 1727303700 | 25.62 | -0.03 | -0.12 | 25.69 | 25.86 | 25.62 | 9302 |
| 1727217300 | 25.65 | -0.07 | -0.27 | 25.69 | 25.7301 | 25.6 | 14193 |
| 1727130900 | 25.72 | 0.14 | 0.55 | 25.53 | 25.72 | 25.505 | 15905 |
| 1726871700 | 25.58 | -0.1 | -0.39 | 25.71 | 25.71 | 25.3458 | 5403 |
| 1726785300 | 25.6797 | 0.41 | 1.62 | 25.66 | 25.74 | 25.49 | 13020 |
| 1726698900 | 25.27 | 0.05 | 0.20 | 25.37 | 25.52 | 25.19 | 4487 |
| 1726612500 | 25.22 | -0.05 | -0.20 | 25.33 | 25.4098 | 25.175 | 5701 |
| 1726526100 | 25.27 | 0.34 | 1.36 | 25.15 | 25.275 | 25.08 | 33776 |
| 1726266900 | 24.93 | -0.06 | -0.24 | 25.05 | 25.05 | 24.89 | 5993 |
| 1726180500 | 24.99 | 0.17 | 0.68 | 24.82 | 24.99 | 24.8185 | 615 |
| 1726094100 | 24.82 | 0.06 | 0.24 | 24.8 | 24.82 | 24.39 | 10303 |
| 1726007700 | 24.76 | -0.14 | -0.56 | 24.73 | 24.79 | 24.58 | 21385 |
| 1725921300 | 24.9 | 0.4 | 1.62 | 24.8 | 25 | 24.79 | 6438 |
| 1725662100 | 24.5038 | -0.65 | -2.57 | 24.8 | 24.8 | 24.49 | 13541 |
| 1725575700 | 25.15 | 0.17 | 0.68 | 25.18 | 25.18 | 25.02 | 11513 |
| 1725489300 | 24.98 | -0.18 | -0.72 | 25.05 | 25.0808 | 24.88 | 7950 |
| 1725402900 | 25.16 | -0.45 | -1.74 | 25.48 | 25.48 | 25.11 | 45389 |
| 1725057300 | 25.605 | 0.16 | 0.65 | 25.655 | 25.7 | 25.5099 | 10734 |
| 1724970900 | 25.44 | 0.06 | 0.24 | 25.68 | 25.6986 | 25.31 | 8544 |
| 1724884500 | 25.38 | -0.21 | -0.80 | 25.65 | 25.65 | 25.365 | 6281 |
| 1724798100 | 25.585 | 0.28 | 1.09 | 25.45 | 25.628 | 25.45 | 12027 |
| 1724711700 | 25.31 | -0.14 | -0.55 | 25.45 | 25.45 | 25.29 | 15089 |
| 1724452500 | 25.45 | 0.47 | 1.88 | 25.08 | 25.51 | 25.08 | 22873 |
| 1724366100 | 24.98 | -0.09 | -0.36 | 25.32 | 25.32 | 24.93 | 5646 |
| 1724279700 | 25.07 | 0.21 | 0.85 | 25 | 25.1599 | 25 | 5192 |
