Alpha Architect International Quantitative Value ETF (IVAL)

IVAL
🏛️ 미국 →
30.39
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 26.31 26.39 26.25 26.31 0.0M
2021-12-30 26.65 26.70 26.32 26.32 0.0M
2021-12-29 27.02 27.23 27.02 27.18 0.0M
2021-12-28 27.12 27.22 27.11 27.17 0.0M
2021-12-27 26.96 27.09 26.96 27.09 0.0M
2021-12-23 26.74 26.94 26.74 26.92 0.0M
2021-12-22 26.62 26.72 26.50 26.68 0.0M
2021-12-21 26.50 26.63 26.49 26.63 0.0M
2021-12-20 26.24 26.31 26.13 26.31 0.1M
2021-12-17 26.63 26.67 26.48 26.48 0.0M
2021-12-16 26.73 26.74 26.58 26.65 0.0M
2021-12-15 26.30 26.59 26.28 26.56 0.0M
2021-12-14 26.21 26.31 26.20 26.27 0.0M
2021-12-13 26.49 26.49 26.24 26.24 0.0M
2021-12-10 26.58 26.59 26.49 26.56 0.0M
2021-12-09 26.48 26.51 26.42 26.46 0.0M
2021-12-08 26.66 26.73 26.63 26.67 0.0M
2021-12-07 26.58 26.64 26.58 26.63 0.0M
2021-12-06 25.89 26.10 25.88 26.02 0.0M
2021-12-03 25.87 25.87 25.58 25.74 0.0M
2021-12-02 25.55 25.85 25.55 25.75 0.0M
2021-12-01 25.86 25.88 25.32 25.32 0.0M
2021-11-30 25.65 25.65 25.19 25.41 0.0M
2021-11-29 25.84 25.88 25.64 25.82 0.0M
2021-11-26 25.83 25.88 25.53 25.60 0.0M
2021-11-24 26.35 26.49 26.35 26.48 0.0M
2021-11-23 26.82 26.91 26.70 26.90 0.1M
2021-11-22 26.64 26.92 26.64 26.72 0.5M
2021-11-19 26.68 26.78 26.66 26.67 0.0M
2021-11-18 26.70 26.83 26.70 26.78 0.0M
2021-11-17 26.74 26.76 26.71 26.76 0.0M
2021-11-16 26.86 26.86 26.76 26.76 0.0M
2021-11-15 26.99 27.02 26.89 26.92 0.0M
2021-11-12 27.00 27.11 27.00 27.08 0.0M
2021-11-11 26.99 27.06 26.99 27.01 0.0M
2021-11-10 27.05 27.12 26.77 26.79 0.0M
2021-11-09 27.36 27.36 27.17 27.27 0.0M
2021-11-08 27.37 27.48 27.37 27.45 0.0M
2021-11-05 27.39 27.39 27.26 27.33 0.0M
2021-11-04 27.60 27.60 27.41 27.47 0.0M
2021-11-03 27.31 27.54 27.29 27.50 0.0M
2021-11-02 27.32 27.37 27.26 27.26 0.0M
2021-11-01 27.50 27.63 27.50 27.60 0.0M
2021-10-29 27.32 27.39 27.30 27.33 0.0M
2021-10-28 27.40 27.63 27.40 27.54 0.0M
2021-10-27 27.50 27.53 27.35 27.35 0.0M
2021-10-26 27.75 28.09 27.56 27.62 0.0M
2021-10-25 27.55 27.69 27.46 27.58 0.0M
2021-10-22 27.48 27.49 27.31 27.39 0.0M
2021-10-21 27.37 27.38 27.23 27.24 0.0M
2021-10-20 27.51 27.66 27.51 27.56 0.0M
2021-10-19 27.69 27.70 27.65 27.65 0.0M
2021-10-18 27.42 27.57 27.42 27.50 0.0M
2021-10-15 27.58 27.71 27.58 27.69 0.0M
2021-10-14 27.37 27.41 27.32 27.37 0.0M
2021-10-13 26.99 27.07 26.94 27.06 0.0M
2021-10-12 26.92 27.04 26.89 26.92 0.0M
2021-10-11 27.03 27.16 26.89 26.89 0.0M
2021-10-08 26.75 26.75 26.65 26.72 0.0M
2021-10-07 26.71 26.78 26.69 26.69 0.0M
2021-10-06 26.25 26.41 26.15 26.41 0.0M
2021-10-05 26.65 26.80 26.65 26.73 0.0M
2021-10-04 26.55 26.73 26.41 26.50 0.0M
2021-10-01 26.94 27.03 26.79 26.93 0.0M
2021-09-30 27.12 27.12 26.95 27.02 0.0M
2021-09-29 27.48 27.48 27.22 27.22 0.0M
2021-09-28 27.51 27.52 27.20 27.22 0.0M
2021-09-27 27.70 27.79 27.62 27.73 0.3M
2021-09-24 27.74 27.79 27.71 27.72 0.1M
2021-09-23 27.93 27.94 27.89 27.89 0.0M
2021-09-22 27.65 27.66 27.52 27.52 0.0M
2021-09-21 27.55 27.55 27.34 27.36 0.0M
2021-09-20 27.28 27.39 27.07 27.29 0.0M
2021-09-17 28.51 28.51 27.95 27.96 0.2M
2021-09-16 28.71 28.71 28.53 28.66 0.0M
2021-09-15 28.70 28.82 28.62 28.82 0.0M
2021-09-14 28.76 28.76 28.46 28.46 0.0M
2021-09-13 28.64 28.64 28.56 28.57 0.0M
2021-09-10 28.76 28.79 28.55 28.55 0.0M
2021-09-09 28.62 28.66 28.52 28.54 0.0M
2021-09-08 28.66 28.66 28.54 28.56 0.0M
2021-09-07 28.72 28.80 28.67 28.74 0.2M
2021-09-03 28.66 28.80 28.65 28.75 0.0M
2021-09-02 28.29 28.52 28.24 28.47 0.0M
2021-09-01 28.33 28.42 28.21 28.33 0.0M
2021-08-31 28.37 28.37 28.16 28.20 0.0M
2021-08-30 28.27 28.39 28.22 28.22 0.0M
2021-08-27 27.88 28.20 27.88 28.13 0.0M
2021-08-26 28.04 28.09 27.96 28.03 0.0M
2021-08-25 28.06 28.20 28.06 28.17 0.0M
2021-08-24 28.00 28.13 28.00 28.12 0.0M
2021-08-23 27.95 28.05 27.87 27.98 0.0M
2021-08-20 27.58 27.63 27.51 27.63 0.0M
2021-08-19 27.71 27.79 27.62 27.72 0.1M
2021-08-18 28.25 28.25 28.12 28.12 0.0M
2021-08-17 28.25 28.36 28.07 28.25 0.0M
2021-08-16 28.55 28.63 28.49 28.63 0.0M
2021-08-13 28.73 28.81 28.72 28.77 0.0M
2021-08-12 28.67 28.74 28.67 28.74 0.0M
2021-08-11 28.74 28.80 28.66 28.77 0.0M
2021-08-10 28.49 28.58 28.45 28.57 0.0M
2021-08-09 28.48 28.57 28.42 28.54 0.0M
2021-08-06 28.60 28.63 28.51 28.52 0.0M
2021-08-05 28.75 28.81 28.71 28.71 0.0M
2021-08-04 28.80 28.86 28.76 28.77 0.0M
2021-08-03 29.03 29.10 28.99 29.10 0.0M
2021-08-02 29.19 29.19 28.98 28.98 0.0M
2021-07-30 28.89 28.89 28.74 28.82 0.0M
2021-07-29 29.26 29.26 29.18 29.18 0.0M
2021-07-28 28.90 29.12 28.90 29.06 0.0M
2021-07-27 29.02 29.02 28.79 28.98 0.0M
2021-07-26 29.08 29.09 29.02 29.08 0.0M
2021-07-23 28.94 29.05 28.94 29.01 0.0M
2021-07-22 28.82 28.89 28.74 28.86 0.0M
2021-07-21 28.76 28.88 28.76 28.86 0.0M
2021-07-20 28.34 28.60 28.34 28.56 0.0M
2021-07-19 28.43 28.43 28.20 28.31 0.0M
2021-07-16 29.11 29.11 28.86 28.86 0.0M
2021-07-15 29.19 29.19 29.02 29.12 0.0M
2021-07-14 29.37 29.43 29.36 29.39 0.0M
2021-07-13 29.29 29.34 29.22 29.22 0.0M
2021-07-12 29.18 29.28 29.18 29.28 0.0M
2021-07-09 29.15 29.24 29.09 29.24 0.0M
2021-07-08 28.62 28.73 28.41 28.63 0.0M
2021-07-07 29.04 29.14 28.98 29.05 0.0M
2021-07-06 29.26 29.26 28.92 28.99 0.0M
2021-07-02 29.21 29.31 29.20 29.27 0.0M
2021-07-01 29.04 29.16 28.96 29.16 0.0M
2021-06-30 29.14 29.14 28.96 29.05 0.0M
2021-06-29 29.31 29.37 29.30 29.30 0.0M
2021-06-28 29.43 29.43 29.28 29.29 0.0M
2021-06-25 29.36 29.45 29.36 29.45 0.0M
2021-06-24 29.22 29.31 29.22 29.28 0.0M
2021-06-23 29.05 29.05 28.90 28.90 0.0M
2021-06-22 29.05 29.20 29.03 29.15 0.0M
2021-06-21 28.91 29.24 28.66 29.24 0.0M
2021-06-18 28.89 29.10 28.75 28.79 0.0M
2021-06-17 29.42 29.42 29.30 29.41 0.0M
2021-06-16 29.83 29.85 29.62 29.67 0.0M
2021-06-15 29.79 29.80 29.75 29.77 0.0M
2021-06-14 29.83 29.88 29.79 29.86 0.0M
2021-06-11 30.08 30.08 29.96 30.07 0.0M
2021-06-10 30.03 30.10 29.98 30.02 0.0M
2021-06-09 30.08 30.08 29.98 29.98 0.0M
2021-06-08 30.20 30.22 30.12 30.20 0.1M
2021-06-07 30.21 30.24 30.19 30.24 0.0M
2021-06-04 30.02 30.12 30.02 30.11 0.0M
2021-06-03 29.71 29.75 29.66 29.73 0.0M
2021-06-02 29.92 30.00 29.87 29.94 0.0M
2021-06-01 30.06 30.06 29.92 29.93 0.0M
2021-05-28 30.00 30.04 29.91 29.91 0.0M
2021-05-27 29.92 30.00 29.87 29.97 0.0M
2021-05-26 29.92 29.92 29.81 29.83 0.0M
2021-05-25 29.91 29.91 29.76 29.76 0.0M
2021-05-24 29.86 29.96 29.85 29.91 0.0M
2021-05-21 29.81 29.81 29.68 29.74 0.0M
2021-05-20 29.66 29.81 29.65 29.81 0.0M
2021-05-19 29.42 29.56 29.30 29.41 0.0M
2021-05-18 29.93 29.93 29.74 29.74 0.0M
2021-05-17 29.59 29.66 29.55 29.64 0.0M
2021-05-14 29.45 29.60 29.44 29.55 0.0M
2021-05-13 29.00 29.20 28.99 29.14 0.0M
2021-05-12 29.40 29.40 28.91 28.91 0.0M
2021-05-11 29.51 29.72 29.48 29.69 0.0M
2021-05-10 30.27 30.39 30.05 30.09 0.0M
2021-05-07 29.90 30.07 29.86 30.07 0.1M
2021-05-06 29.49 29.68 29.48 29.68 0.0M
2021-05-05 29.40 29.57 29.33 29.49 0.0M
2021-05-04 29.05 29.10 28.97 29.09 0.0M
2021-05-03 29.28 29.46 29.27 29.44 0.2M
2021-04-30 29.31 29.31 29.00 29.05 0.0M
2021-04-29 29.35 29.41 29.26 29.40 0.0M
2021-04-28 29.35 29.44 29.34 29.34 0.0M
2021-04-27 29.50 29.58 29.46 29.50 0.0M
2021-04-26 29.67 29.73 29.63 29.63 0.1M
2021-04-23 29.57 29.72 29.56 29.62 0.1M
2021-04-22 29.49 29.53 29.24 29.24 0.1M
2021-04-21 29.18 29.56 29.18 29.50 0.3M
2021-04-20 29.52 29.52 29.27 29.27 0.0M
2021-04-19 30.00 30.05 29.80 29.82 0.1M
2021-04-16 29.77 29.82 29.74 29.78 0.0M
2021-04-15 29.63 29.72 29.60 29.67 0.0M
2021-04-14 29.34 29.48 29.34 29.45 0.0M
2021-04-13 29.32 29.43 29.32 29.42 0.0M
2021-04-12 29.22 29.23 29.19 29.21 0.0M
2021-04-09 29.32 29.41 29.30 29.41 0.0M
2021-04-08 29.43 29.48 29.34 29.46 0.0M
2021-04-07 29.24 29.32 29.23 29.30 0.0M
2021-04-06 29.08 29.14 29.05 29.05 0.1M
2021-04-05 29.31 29.45 29.26 29.43 0.0M
2021-04-01 28.98 29.04 28.81 29.04 0.0M
2021-03-31 28.82 28.92 28.77 28.85 0.0M
2021-03-30 28.75 28.88 28.75 28.84 0.0M
2021-03-29 29.04 29.04 28.92 29.00 0.0M
2021-03-26 28.90 29.18 28.89 29.18 0.0M
2021-03-25 28.50 28.76 28.50 28.72 0.0M
2021-03-24 28.60 28.76 28.58 28.76 0.2M
2021-03-23 28.88 28.93 28.71 28.75 0.0M
2021-03-22 29.04 29.12 29.01 29.10 0.0M
2021-03-19 29.14 29.39 28.93 29.13 0.0M
2021-03-18 29.12 29.16 28.93 28.93 0.0M
2021-03-17 28.79 29.07 28.79 29.01 0.0M
2021-03-16 28.84 28.95 28.84 28.89 0.0M
2021-03-15 28.60 28.64 28.49 28.64 0.0M
2021-03-12 28.53 28.65 28.47 28.63 0.0M
2021-03-11 28.36 28.69 28.36 28.63 0.0M
2021-03-10 28.33 28.34 28.18 28.24 0.1M
2021-03-09 28.00 28.13 28.00 28.13 0.0M
2021-03-08 27.76 27.91 27.72 27.79 0.0M
2021-03-05 27.71 27.90 27.54 27.89 0.1M
2021-03-04 27.80 27.89 27.45 27.58 0.0M
2021-03-03 27.99 28.04 27.85 27.87 0.0M
2021-03-02 27.93 28.03 27.82 28.01 0.0M
2021-03-01 28.00 28.10 27.90 28.09 0.0M
2021-02-26 27.79 27.79 27.49 27.50 0.1M
2021-02-25 28.47 28.49 28.01 28.03 0.0M
2021-02-24 28.22 28.51 28.21 28.49 0.0M
2021-02-23 28.34 28.57 28.22 28.53 0.1M
2021-02-22 28.28 28.54 28.28 28.46 0.0M
2021-02-19 28.35 28.39 28.30 28.36 0.0M
2021-02-18 28.07 28.20 28.02 28.17 0.0M
2021-02-17 28.32 28.41 28.20 28.35 0.0M
2021-02-16 28.53 28.62 28.36 28.48 0.1M
2021-02-12 28.17 28.39 28.17 28.36 0.0M
2021-02-11 28.33 28.35 28.27 28.28 0.0M
2021-02-10 28.43 28.43 28.23 28.23 0.0M
2021-02-09 28.48 28.56 28.47 28.56 0.0M
2021-02-08 28.38 28.39 28.27 28.33 0.0M
2021-02-05 27.95 28.07 27.95 28.07 0.0M
2021-02-04 27.75 27.87 27.71 27.87 0.0M
2021-02-03 27.81 27.84 27.70 27.80 0.0M
2021-02-02 27.60 27.84 27.60 27.84 0.0M
2021-02-01 27.64 27.66 27.54 27.65 0.0M
2021-01-29 27.50 27.58 27.29 27.37 0.0M
2021-01-28 27.73 27.97 27.70 27.87 0.0M
2021-01-27 27.57 27.78 27.53 27.53 0.0M
2021-01-26 28.26 28.28 28.13 28.19 0.0M
2021-01-25 27.97 28.11 27.85 28.11 0.0M
2021-01-22 28.11 28.25 28.08 28.25 0.0M
2021-01-21 28.18 28.22 28.01 28.18 0.0M
2021-01-20 28.13 28.24 28.13 28.24 0.0M
2021-01-19 28.14 28.14 27.98 28.06 0.2M
2021-01-15 28.25 28.27 28.05 28.19 0.0M
2021-01-14 28.52 28.62 28.52 28.56 0.0M
2021-01-13 28.24 28.29 28.22 28.28 0.0M
2021-01-12 28.16 28.32 28.13 28.32 0.0M
2021-01-11 28.10 28.34 28.10 28.24 0.0M
2021-01-08 28.50 28.62 28.39 28.58 0.0M
2021-01-07 28.28 28.41 28.28 28.39 0.0M
2021-01-06 28.02 28.41 28.02 28.32 0.1M
2021-01-05 27.64 27.87 27.56 27.80 0.0M
2021-01-04 27.72 27.72 27.39 27.46 0.0M