Alpha Architect International Quantitative Value ETF (IVAL)

IVAL
🏛️ Vereinigte Staaten →
30.39
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 25.16 25.19 24.99 25.05 0.0M
2023-12-28 25.15 25.20 24.97 24.98 0.0M
2023-12-27 25.07 25.11 24.98 25.04 0.0M
2023-12-26 25.00 25.14 25.00 25.14 0.0M
2023-12-22 25.19 25.19 24.96 25.05 0.0M
2023-12-21 24.67 24.93 24.67 24.86 0.0M
2023-12-20 24.87 24.88 24.55 24.55 0.0M
2023-12-19 25.01 25.06 24.93 24.99 0.0M
2023-12-18 24.86 24.86 24.73 24.78 0.0M
2023-12-15 24.93 24.93 24.73 24.76 0.0M
2023-12-14 24.72 24.80 24.67 24.74 0.0M
2023-12-13 24.14 24.51 24.01 24.50 0.0M
2023-12-12 24.18 24.29 24.15 24.29 0.0M
2023-12-11 24.26 24.35 24.22 24.34 0.0M
2023-12-08 24.43 24.43 24.13 24.29 0.0M
2023-12-07 24.26 24.45 24.19 24.39 0.0M
2023-12-06 24.27 24.40 24.17 24.19 0.0M
2023-12-05 23.96 24.17 23.95 24.06 0.0M
2023-12-04 24.22 24.22 24.06 24.13 0.0M
2023-12-01 24.19 24.46 24.19 24.46 0.0M
2023-11-30 24.13 24.19 24.02 24.12 0.0M
2023-11-29 24.06 24.14 24.02 24.07 0.0M
2023-11-28 23.81 24.21 23.81 24.09 0.0M
2023-11-27 23.70 24.08 23.70 23.95 0.0M
2023-11-24 23.71 24.08 23.71 23.84 0.0M
2023-11-22 23.57 23.85 23.57 23.70 0.0M
2023-11-21 23.81 23.81 23.66 23.68 0.0M
2023-11-20 23.69 23.90 23.69 23.80 0.0M
2023-11-17 23.71 23.91 23.68 23.83 0.0M
2023-11-16 23.55 23.55 23.35 23.38 0.0M
2023-11-15 23.67 23.67 23.52 23.55 0.0M
2023-11-14 23.44 23.70 23.44 23.67 0.0M
2023-11-13 22.86 23.06 22.81 22.99 0.0M
2023-11-10 22.74 22.94 22.66 22.85 0.0M
2023-11-09 22.91 23.01 22.72 22.74 0.0M
2023-11-08 22.76 22.80 22.59 22.63 0.0M
2023-11-07 22.77 22.87 22.74 22.83 0.0M
2023-11-06 23.27 23.27 23.05 23.09 0.0M
2023-11-03 23.28 23.32 23.21 23.21 0.0M
2023-11-02 22.83 23.00 22.82 22.98 0.0M
2023-11-01 22.41 22.52 22.37 22.52 0.0M
2023-10-31 22.29 22.44 22.27 22.39 0.1M
2023-10-30 22.44 22.44 22.18 22.34 0.0M
2023-10-27 22.33 22.36 22.10 22.15 0.0M
2023-10-26 22.22 22.27 22.05 22.13 0.5M
2023-10-25 22.41 22.49 22.22 22.29 0.1M
2023-10-24 22.34 22.46 22.27 22.46 0.0M
2023-10-23 22.25 22.36 22.25 22.29 0.1M
2023-10-20 22.58 22.58 22.38 22.38 0.1M
2023-10-19 22.70 22.74 22.54 22.56 0.0M
2023-10-18 23.17 23.17 22.82 22.82 0.0M
2023-10-17 23.09 23.31 23.09 23.25 0.0M
2023-10-16 23.12 23.25 23.05 23.25 0.0M
2023-10-13 23.14 23.28 23.01 23.06 0.0M
2023-10-12 23.46 23.51 23.19 23.23 0.0M
2023-10-11 23.47 23.47 23.25 23.36 0.0M
2023-10-10 23.19 23.42 23.19 23.30 0.0M
2023-10-09 22.70 22.94 22.69 22.92 0.0M
2023-10-06 22.44 22.92 22.44 22.83 0.0M
2023-10-05 22.48 22.68 22.48 22.67 0.0M
2023-10-04 22.40 22.40 22.14 22.31 0.0M
2023-10-03 22.82 22.82 22.58 22.68 0.0M
2023-10-02 23.52 23.52 23.16 23.19 0.0M
2023-09-29 24.03 24.03 23.56 23.59 0.1M
2023-09-28 23.75 23.98 23.75 23.92 0.2M
2023-09-27 23.78 23.78 23.58 23.66 0.0M
2023-09-26 24.49 24.52 24.30 24.34 0.0M
2023-09-25 24.55 24.68 24.51 24.64 0.0M
2023-09-22 24.77 24.86 24.67 24.71 0.0M
2023-09-21 24.74 24.76 24.54 24.54 0.0M
2023-09-20 25.18 25.18 24.81 24.83 0.0M
2023-09-19 25.09 25.19 25.09 25.13 0.0M
2023-09-18 24.88 24.88 24.72 24.82 0.0M
2023-09-15 24.93 25.09 24.83 24.90 0.0M
2023-09-14 24.79 24.94 24.79 24.88 0.0M
2023-09-13 24.65 24.67 24.51 24.51 0.0M
2023-09-12 24.54 24.70 24.54 24.63 0.0M
2023-09-11 24.50 24.61 24.48 24.54 0.0M
2023-09-08 24.34 24.42 24.33 24.34 0.0M
2023-09-07 24.42 24.48 24.39 24.45 0.0M
2023-09-06 24.71 24.71 24.49 24.61 0.0M
2023-09-05 24.66 24.66 24.50 24.55 0.1M
2023-09-01 24.62 24.64 24.39 24.52 0.1M
2023-08-31 24.49 24.50 24.35 24.42 0.0M
2023-08-30 24.53 24.55 24.44 24.47 0.0M
2023-08-29 24.13 24.48 24.13 24.48 0.0M
2023-08-28 24.00 24.24 24.00 24.20 0.0M
2023-08-25 23.86 23.91 23.74 23.86 0.0M
2023-08-24 23.88 23.88 23.68 23.68 0.0M
2023-08-23 24.02 24.17 23.94 24.05 0.0M
2023-08-22 24.05 24.05 23.94 23.95 0.0M
2023-08-21 24.00 24.00 23.84 23.89 0.0M
2023-08-18 23.78 23.98 23.72 23.95 0.0M
2023-08-17 24.22 24.22 23.95 23.99 0.0M
2023-08-16 24.17 24.24 24.01 24.01 0.0M
2023-08-15 24.23 24.23 24.07 24.09 0.0M
2023-08-14 24.35 24.46 24.33 24.41 0.0M
2023-08-11 24.58 24.63 24.58 24.59 0.0M
2023-08-10 25.00 25.05 24.74 24.77 0.0M
2023-08-09 24.74 24.74 24.57 24.65 0.0M
2023-08-08 24.48 24.56 24.33 24.54 0.0M
2023-08-07 24.67 24.73 24.63 24.73 0.0M
2023-08-04 24.71 24.83 24.59 24.60 0.0M
2023-08-03 24.20 24.40 24.19 24.35 0.0M
2023-08-02 24.63 24.66 24.46 24.50 0.0M
2023-08-01 24.83 24.84 24.69 24.79 0.0M
2023-07-31 25.02 25.12 24.94 24.99 0.1M
2023-07-28 24.84 25.06 24.84 24.96 0.0M
2023-07-27 25.02 25.07 24.87 24.87 0.0M
2023-07-26 24.76 25.09 24.76 25.01 0.0M
2023-07-25 24.90 25.01 24.83 24.94 0.1M
2023-07-24 24.65 24.84 24.65 24.73 0.0M
2023-07-21 24.60 24.64 24.59 24.59 0.0M
2023-07-20 24.74 24.74 24.60 24.63 0.0M
2023-07-19 24.70 24.76 24.62 24.69 0.0M
2023-07-18 24.41 24.70 24.41 24.66 0.0M
2023-07-17 24.29 24.36 24.26 24.31 0.0M
2023-07-14 24.49 24.49 24.29 24.30 0.0M
2023-07-13 24.70 24.71 24.59 24.63 0.0M
2023-07-12 24.39 24.49 24.39 24.42 0.0M
2023-07-11 23.78 24.00 23.78 24.00 0.0M
2023-07-10 23.73 23.77 23.67 23.71 0.0M
2023-07-07 23.46 23.82 23.46 23.69 0.0M
2023-07-06 23.44 23.44 23.21 23.36 0.0M
2023-07-05 23.88 23.88 23.71 23.72 0.0M
2023-07-03 23.95 24.06 23.95 24.01 0.0M
2023-06-30 23.85 23.85 23.76 23.80 0.0M
2023-06-29 23.48 23.52 23.47 23.48 0.0M
2023-06-28 23.38 23.55 23.37 23.47 0.0M
2023-06-27 23.49 23.55 23.39 23.54 0.0M
2023-06-26 23.35 23.47 23.32 23.41 0.0M
2023-06-23 23.21 23.29 23.18 23.24 0.0M
2023-06-22 23.79 23.80 23.70 23.76 0.0M
2023-06-21 23.85 24.02 23.82 24.01 0.0M
2023-06-20 23.99 23.99 23.74 23.80 0.0M
2023-06-16 24.29 24.33 24.14 24.19 0.0M
2023-06-15 24.04 24.36 24.04 24.28 0.0M
2023-06-14 24.20 24.23 23.97 24.04 0.0M
2023-06-13 23.85 24.08 23.85 23.97 0.0M
2023-06-12 23.62 23.68 23.59 23.63 0.0M
2023-06-09 23.59 23.66 23.55 23.59 0.0M
2023-06-08 23.50 23.64 23.44 23.55 0.0M
2023-06-07 23.30 23.32 23.21 23.25 0.0M
2023-06-06 23.20 23.40 23.19 23.40 0.0M
2023-06-05 23.28 23.28 23.10 23.11 0.0M
2023-06-02 23.04 23.19 23.01 23.08 0.0M
2023-06-01 22.23 22.63 22.23 22.59 0.2M
2023-05-31 22.27 22.29 22.07 22.26 0.0M
2023-05-30 22.77 22.81 22.56 22.68 0.0M
2023-05-26 22.90 22.98 22.87 22.90 0.0M
2023-05-25 22.71 22.74 22.62 22.70 0.0M
2023-05-24 22.92 22.92 22.74 22.74 0.0M
2023-05-23 23.13 23.20 23.03 23.03 0.0M
2023-05-22 23.27 23.35 23.21 23.30 0.0M
2023-05-19 23.35 23.35 23.25 23.28 0.0M
2023-05-18 23.20 23.27 23.18 23.27 0.0M
2023-05-17 23.10 23.23 23.02 23.20 0.0M
2023-05-16 23.25 23.25 22.94 22.94 0.0M
2023-05-15 23.17 23.24 23.13 23.21 0.0M
2023-05-12 23.18 23.21 22.96 23.07 0.0M
2023-05-11 22.95 23.09 22.89 23.06 0.0M
2023-05-10 23.22 23.25 23.11 23.25 0.0M
2023-05-09 23.17 23.34 23.15 23.20 0.0M
2023-05-08 23.32 23.38 23.30 23.33 0.0M
2023-05-05 23.05 23.29 22.98 23.23 0.0M
2023-05-04 22.89 22.91 22.68 22.82 0.0M
2023-05-03 22.92 23.03 22.87 22.87 0.0M
2023-05-02 23.06 23.06 22.68 22.86 0.0M
2023-05-01 23.27 23.36 23.21 23.22 0.0M
2023-04-28 23.07 23.30 23.07 23.27 0.0M
2023-04-27 23.00 23.26 23.00 23.24 0.0M
2023-04-26 23.20 23.20 22.95 23.00 0.0M
2023-04-25 23.21 23.21 22.85 22.92 0.0M
2023-04-24 23.30 23.49 23.30 23.48 0.0M
2023-04-21 23.42 23.52 23.33 23.52 0.0M
2023-04-20 23.44 23.57 23.41 23.48 0.0M
2023-04-19 23.54 23.55 23.44 23.52 0.0M
2023-04-18 23.74 23.75 23.61 23.70 0.0M
2023-04-17 23.67 23.72 23.55 23.72 0.0M
2023-04-14 23.78 23.84 23.44 23.60 0.1M
2023-04-13 23.66 23.95 23.52 23.86 0.0M
2023-04-12 23.64 23.64 23.46 23.46 0.0M
2023-04-11 23.28 23.42 23.27 23.39 0.0M
2023-04-10 22.96 23.10 22.96 23.08 0.0M
2023-04-06 22.95 23.08 22.92 23.06 0.0M
2023-04-05 23.23 23.23 23.09 23.15 0.0M
2023-04-04 23.60 23.66 23.50 23.51 0.0M
2023-04-03 23.77 23.77 23.61 23.73 0.0M
2023-03-31 23.58 23.58 23.41 23.46 0.0M
2023-03-30 23.28 23.40 23.17 23.31 0.0M
2023-03-29 23.09 23.11 23.03 23.08 0.0M
2023-03-28 23.04 23.09 23.00 23.08 0.0M
2023-03-27 22.64 22.82 22.63 22.77 0.0M
2023-03-24 22.45 22.60 22.40 22.60 0.0M
2023-03-23 23.02 23.02 22.73 22.73 0.0M
2023-03-22 22.77 23.10 22.77 22.77 0.0M
2023-03-21 22.89 22.94 22.70 22.85 0.0M
2023-03-20 22.15 22.49 22.15 22.37 0.0M
2023-03-17 22.16 22.25 22.08 22.16 0.0M
2023-03-16 22.04 22.42 22.01 22.38 0.0M
2023-03-15 22.33 22.38 22.09 22.28 0.0M
2023-03-14 22.95 23.21 22.95 23.12 0.0M
2023-03-13 22.96 23.11 22.82 22.99 0.0M
2023-03-10 23.63 23.68 23.33 23.35 0.0M
2023-03-09 23.90 23.90 23.55 23.55 0.0M
2023-03-08 23.76 23.84 23.60 23.74 0.0M
2023-03-07 23.96 23.97 23.56 23.57 0.0M
2023-03-06 24.15 24.17 23.98 24.05 0.0M
2023-03-03 23.97 24.25 23.94 24.15 0.0M
2023-03-02 23.48 23.91 23.48 23.84 0.0M
2023-03-01 23.67 23.83 23.59 23.78 0.0M
2023-02-28 23.38 23.54 23.28 23.28 0.0M
2023-02-27 23.47 23.53 23.39 23.48 0.0M
2023-02-24 23.23 23.25 23.11 23.24 0.0M
2023-02-23 23.55 23.55 23.31 23.50 0.0M
2023-02-22 23.37 23.39 23.19 23.25 0.0M
2023-02-21 23.55 23.58 23.34 23.43 0.0M
2023-02-17 23.49 23.69 23.46 23.62 0.0M
2023-02-16 23.57 23.87 23.57 23.72 0.0M
2023-02-15 23.54 23.71 23.52 23.68 0.0M
2023-02-14 23.50 23.83 23.43 23.78 0.0M
2023-02-13 23.66 23.71 23.58 23.71 0.1M
2023-02-10 23.62 23.70 23.59 23.69 0.0M
2023-02-09 23.84 23.84 23.53 23.54 0.0M
2023-02-08 23.63 23.70 23.53 23.61 0.0M
2023-02-07 23.35 23.65 23.29 23.62 0.0M
2023-02-06 23.32 23.32 23.15 23.32 0.0M
2023-02-03 23.58 23.74 23.49 23.54 0.0M
2023-02-02 24.09 24.11 23.73 23.87 0.1M
2023-02-01 23.87 24.11 23.74 24.02 0.0M
2023-01-31 23.51 23.81 23.51 23.81 0.0M
2023-01-30 23.78 23.85 23.69 23.70 0.0M
2023-01-27 23.75 23.96 23.75 23.84 0.0M
2023-01-26 23.76 23.94 23.71 23.91 0.0M
2023-01-25 23.63 23.84 23.57 23.80 0.0M
2023-01-24 23.51 23.77 23.51 23.77 0.0M
2023-01-23 23.71 23.88 23.71 23.81 0.0M
2023-01-20 23.60 23.74 23.58 23.71 0.0M
2023-01-19 23.43 23.49 23.29 23.39 0.0M
2023-01-18 23.79 23.94 23.57 23.57 0.0M
2023-01-17 23.41 23.58 23.41 23.49 0.0M
2023-01-13 23.10 23.30 23.08 23.23 0.1M
2023-01-12 22.89 23.23 22.69 23.03 0.0M
2023-01-11 22.60 22.71 22.58 22.65 0.0M
2023-01-10 22.43 22.58 22.36 22.53 0.0M
2023-01-09 22.43 22.64 22.41 22.45 0.0M
2023-01-06 21.89 22.27 21.78 22.22 0.1M
2023-01-05 21.47 21.57 21.33 21.51 0.0M
2023-01-04 21.79 21.79 21.52 21.59 0.0M
2023-01-03 22.05 22.11 21.72 21.76 0.0M