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
2024-12-31 24.16 24.16 23.93 24.02 0.0M
2024-12-30 24.01 24.09 23.90 24.04 0.1M
2024-12-27 24.08 24.19 24.07 24.16 0.2M
2024-12-26 24.01 24.10 23.97 24.09 0.0M
2024-12-24 23.80 23.88 23.80 23.87 0.0M
2024-12-23 23.92 24.06 23.84 23.99 0.0M
2024-12-20 23.73 24.00 23.69 23.85 0.0M
2024-12-19 23.91 23.91 23.68 23.69 0.0M
2024-12-18 24.11 24.24 23.64 23.64 0.0M
2024-12-17 24.25 24.26 24.15 24.15 0.0M
2024-12-16 24.41 24.48 24.40 24.40 0.0M
2024-12-13 24.58 24.62 24.49 24.55 0.0M
2024-12-12 24.81 24.84 24.71 24.72 0.0M
2024-12-11 25.04 25.04 24.89 24.95 0.0M
2024-12-10 24.93 24.94 24.81 24.81 0.0M
2024-12-09 25.08 25.08 24.85 24.91 0.0M
2024-12-06 25.04 25.04 24.83 24.83 0.0M
2024-12-05 25.02 25.04 24.92 24.97 0.0M
2024-12-04 24.79 24.83 24.67 24.72 0.0M
2024-12-03 24.83 25.01 24.83 24.89 0.0M
2024-12-02 24.59 24.81 24.58 24.70 0.0M
2024-11-29 24.25 24.66 24.25 24.64 0.0M
2024-11-27 24.10 24.28 24.10 24.23 0.3M
2024-11-26 24.17 24.33 24.15 24.15 0.0M
2024-11-25 24.23 24.38 24.21 24.25 0.0M
2024-11-22 24.28 24.34 24.16 24.28 0.0M
2024-11-21 24.17 24.24 24.09 24.17 0.0M
2024-11-20 24.15 24.22 24.04 24.22 0.0M
2024-11-19 24.20 24.35 24.20 24.27 0.0M
2024-11-18 24.33 24.49 24.33 24.35 0.0M
2024-11-15 24.20 24.39 24.18 24.35 0.0M
2024-11-14 24.33 24.33 24.15 24.15 0.0M
2024-11-13 24.28 24.28 24.11 24.23 0.0M
2024-11-12 24.74 24.74 24.22 24.42 0.0M
2024-11-11 24.80 24.84 24.70 24.80 0.0M
2024-11-08 24.67 24.87 24.67 24.81 0.0M
2024-11-07 25.19 25.29 25.12 25.23 0.0M
2024-11-06 24.65 24.79 24.45 24.73 0.0M
2024-11-05 24.82 25.04 24.79 25.04 0.0M
2024-11-04 24.55 24.91 24.55 24.67 0.0M
2024-11-01 24.76 24.79 24.60 24.60 0.0M
2024-10-31 24.55 24.71 24.55 24.70 0.0M
2024-10-30 24.75 24.93 24.62 24.80 0.0M
2024-10-29 24.67 24.77 24.62 24.64 0.0M
2024-10-28 24.67 24.84 24.66 24.83 0.0M
2024-10-25 24.55 24.78 24.53 24.53 0.0M
2024-10-24 24.59 24.62 24.53 24.55 0.0M
2024-10-23 24.59 24.60 24.40 24.54 0.0M
2024-10-22 24.58 24.84 24.58 24.73 0.0M
2024-10-21 25.18 25.18 24.80 24.86 0.0M
2024-10-18 25.18 25.23 25.11 25.13 0.0M
2024-10-17 25.24 25.24 25.02 25.06 0.0M
2024-10-16 25.13 25.24 25.13 25.19 0.0M
2024-10-15 25.42 25.42 25.03 25.04 0.0M
2024-10-14 25.31 25.40 25.26 25.40 0.0M
2024-10-11 25.30 25.41 25.11 25.30 0.0M
2024-10-10 25.42 25.45 25.28 25.45 0.0M
2024-10-09 25.28 25.43 25.24 25.40 0.0M
2024-10-08 25.43 25.48 25.31 25.39 0.0M
2024-10-07 25.59 25.59 25.40 25.48 0.0M
2024-10-04 25.62 25.72 25.51 25.72 0.0M
2024-10-03 25.39 25.41 25.23 25.28 0.0M
2024-10-02 25.63 25.75 25.63 25.66 0.0M
2024-10-01 25.73 25.80 25.63 25.80 0.0M
2024-09-30 25.89 25.89 25.69 25.79 0.0M
2024-09-27 25.88 26.23 25.85 25.86 0.0M
2024-09-26 26.13 26.32 26.09 26.27 0.0M
2024-09-25 25.69 25.86 25.62 25.62 0.0M
2024-09-24 25.73 25.73 25.60 25.65 0.0M
2024-09-23 25.51 25.72 25.51 25.72 0.0M
2024-09-20 25.71 25.71 25.35 25.58 0.0M
2024-09-19 25.77 25.78 25.49 25.68 0.0M
2024-09-18 25.34 25.52 25.19 25.27 0.0M
2024-09-17 25.38 25.41 25.18 25.22 0.0M
2024-09-16 25.20 25.28 25.08 25.27 0.0M
2024-09-13 24.93 25.00 24.89 24.93 0.0M
2024-09-12 24.82 24.99 24.82 24.99 0.0M
2024-09-11 24.39 24.82 24.39 24.82 0.0M
2024-09-10 24.64 24.79 24.58 24.76 0.0M
2024-09-09 24.83 25.00 24.79 24.90 0.0M
2024-09-06 25.04 25.04 24.49 24.50 0.0M
2024-09-05 25.18 25.18 25.02 25.15 0.0M
2024-09-04 25.02 25.08 24.88 24.98 0.0M
2024-09-03 25.41 25.41 25.11 25.16 0.0M
2024-08-30 25.68 25.70 25.51 25.61 0.0M
2024-08-29 25.53 25.70 25.31 25.44 0.0M
2024-08-28 25.58 25.58 25.37 25.38 0.0M
2024-08-27 25.45 25.63 25.45 25.59 0.0M
2024-08-26 25.34 25.41 25.29 25.31 0.0M
2024-08-23 25.08 25.51 25.08 25.45 0.0M
2024-08-22 25.09 25.10 24.93 24.98 0.0M
2024-08-21 25.00 25.16 25.00 25.07 0.0M
2024-08-20 24.92 24.95 24.84 24.86 0.0M
2024-08-19 24.80 24.98 24.80 24.88 0.0M
2024-08-16 24.70 24.80 24.61 24.72 0.0M
2024-08-15 24.37 24.76 24.37 24.70 0.0M
2024-08-14 24.04 24.17 24.00 24.10 0.0M
2024-08-13 23.90 24.10 23.90 24.05 0.0M
2024-08-12 23.60 23.71 23.49 23.66 0.0M
2024-08-09 23.45 23.58 23.34 23.56 0.0M
2024-08-08 23.32 23.54 23.30 23.52 0.0M
2024-08-07 23.25 23.50 22.97 22.97 0.1M
2024-08-06 22.56 23.01 22.56 22.82 0.0M
2024-08-05 22.00 22.95 21.95 22.58 0.0M
2024-08-02 23.56 23.76 23.39 23.54 0.0M
2024-08-01 24.22 24.41 23.78 23.94 0.0M
2024-07-31 25.02 25.20 25.02 25.08 0.0M
2024-07-30 24.83 24.83 24.69 24.76 0.0M
2024-07-29 24.81 24.81 24.67 24.73 0.0M
2024-07-26 24.81 24.98 24.80 24.88 0.0M
2024-07-25 24.48 24.74 24.48 24.70 0.0M
2024-07-24 25.03 25.06 24.79 24.79 0.0M
2024-07-23 25.36 25.44 25.33 25.40 0.0M
2024-07-22 25.56 25.56 25.34 25.40 0.0M
2024-07-19 25.34 25.34 25.23 25.27 0.0M
2024-07-18 25.79 25.82 25.44 25.44 0.0M
2024-07-17 25.85 25.91 25.74 25.82 0.0M
2024-07-16 25.55 25.96 25.55 25.92 0.2M
2024-07-15 25.68 25.81 25.62 25.69 0.0M
2024-07-12 25.66 25.92 25.66 25.81 0.0M
2024-07-11 25.41 25.60 25.41 25.55 0.0M
2024-07-10 25.31 25.33 25.22 25.33 0.0M
2024-07-09 24.96 25.04 24.92 24.94 0.0M
2024-07-08 25.11 25.33 25.10 25.10 0.0M
2024-07-05 25.17 25.26 24.91 25.17 0.0M
2024-07-03 25.12 25.30 25.12 25.22 0.0M
2024-07-02 24.81 24.99 24.81 24.93 0.0M
2024-07-01 25.10 25.17 24.86 24.92 0.0M
2024-06-28 24.87 25.00 24.84 24.93 0.0M
2024-06-27 24.82 24.87 24.71 24.80 0.0M
2024-06-26 24.61 24.78 24.61 24.77 0.0M
2024-06-25 24.76 24.99 24.76 24.92 0.0M
2024-06-24 25.25 25.25 24.86 25.00 0.0M
2024-06-21 24.89 24.89 24.68 24.82 0.0M
2024-06-20 25.02 25.02 24.82 25.00 0.0M
2024-06-18 25.30 25.40 25.29 25.40 0.0M
2024-06-17 25.02 25.28 25.01 25.27 0.0M
2024-06-14 25.18 25.32 25.17 25.27 0.0M
2024-06-13 25.84 25.84 25.48 25.60 0.0M
2024-06-12 26.03 26.30 25.97 25.97 0.0M
2024-06-11 25.71 25.84 25.69 25.72 0.0M
2024-06-10 25.95 26.17 25.94 26.17 0.0M
2024-06-07 25.96 26.15 25.88 25.99 0.0M
2024-06-06 26.28 26.29 26.25 26.29 0.0M
2024-06-05 26.27 26.42 26.26 26.37 0.0M
2024-06-04 26.48 26.51 26.40 26.48 0.0M
2024-06-03 26.63 26.69 26.43 26.53 0.0M
2024-05-31 26.72 26.72 26.45 26.65 0.0M
2024-05-30 26.43 26.49 26.37 26.47 0.0M
2024-05-29 26.22 26.24 26.14 26.17 0.0M
2024-05-28 26.68 26.68 26.51 26.53 0.0M
2024-05-24 26.23 26.53 26.23 26.47 0.0M
2024-05-23 26.34 26.55 26.14 26.14 0.0M
2024-05-22 26.33 26.38 26.26 26.30 0.0M
2024-05-21 26.57 26.65 26.52 26.57 0.0M
2024-05-20 26.42 26.71 26.42 26.54 0.0M
2024-05-17 26.31 26.58 26.31 26.50 0.0M
2024-05-16 26.54 26.54 26.43 26.43 0.0M
2024-05-15 26.59 26.76 26.59 26.76 0.0M
2024-05-14 26.45 26.59 26.44 26.56 0.0M
2024-05-13 26.22 26.34 26.21 26.28 0.0M
2024-05-10 26.42 26.42 26.29 26.29 0.0M
2024-05-09 26.25 26.43 26.25 26.43 0.0M
2024-05-08 26.05 26.17 26.05 26.13 0.0M
2024-05-07 26.12 26.30 26.12 26.13 0.3M
2024-05-06 26.08 26.32 25.86 26.20 0.1M
2024-05-03 26.03 26.13 25.99 26.13 0.0M
2024-05-02 25.68 25.88 25.67 25.79 0.0M
2024-05-01 25.54 25.85 25.49 25.50 0.0M
2024-04-30 26.03 26.05 25.67 25.70 0.0M
2024-04-29 25.96 26.10 25.96 26.04 0.0M
2024-04-26 25.85 25.90 25.75 25.82 0.0M
2024-04-25 25.43 25.69 25.37 25.65 0.0M
2024-04-24 25.94 26.00 25.89 25.98 0.0M
2024-04-23 25.84 26.03 25.84 25.94 0.0M
2024-04-22 25.74 25.96 25.72 25.83 0.0M
2024-04-19 25.76 25.77 25.61 25.68 0.0M
2024-04-18 25.85 25.85 25.68 25.71 0.0M
2024-04-17 25.80 25.80 25.69 25.75 0.0M
2024-04-16 25.99 25.99 25.65 25.80 0.0M
2024-04-15 26.63 26.63 26.10 26.18 0.0M
2024-04-12 26.46 26.46 26.21 26.26 0.0M
2024-04-11 26.55 26.64 26.31 26.58 0.0M
2024-04-10 26.54 26.68 26.42 26.46 0.0M
2024-04-09 27.11 27.11 26.82 26.97 0.0M
2024-04-08 26.75 27.02 26.75 26.91 0.0M
2024-04-05 26.69 26.79 26.69 26.77 0.0M
2024-04-04 26.87 26.99 26.66 26.66 0.0M
2024-04-03 26.57 26.86 26.57 26.84 0.0M
2024-04-02 26.44 26.52 26.37 26.52 0.0M
2024-04-01 26.95 26.95 26.60 26.68 0.0M
2024-03-28 26.97 27.01 26.90 26.98 0.0M
2024-03-27 26.89 27.04 26.89 27.01 0.0M
2024-03-26 26.93 27.01 26.90 26.90 0.0M
2024-03-25 26.73 26.92 26.73 26.86 0.0M
2024-03-22 27.00 27.00 26.81 26.89 0.0M
2024-03-21 26.92 26.97 26.87 26.92 0.0M
2024-03-20 26.65 26.96 26.63 26.95 0.0M
2024-03-19 26.49 26.70 26.49 26.68 0.0M
2024-03-18 26.40 26.49 26.39 26.47 0.0M
2024-03-15 26.10 26.42 26.10 26.35 0.0M
2024-03-14 26.26 26.40 26.08 26.13 0.0M
2024-03-13 26.26 26.35 26.21 26.30 0.0M
2024-03-12 26.15 26.40 26.15 26.36 0.0M
2024-03-11 26.22 26.22 26.03 26.14 0.0M
2024-03-08 26.46 26.55 26.41 26.44 0.0M
2024-03-07 26.34 26.51 26.34 26.51 0.0M
2024-03-06 26.37 26.57 26.26 26.50 0.0M
2024-03-05 25.90 26.12 25.90 25.99 0.0M
2024-03-04 26.03 26.03 25.82 25.87 0.0M
2024-03-01 25.94 26.14 25.94 25.99 0.2M
2024-02-29 26.05 26.07 25.87 25.94 0.0M
2024-02-28 25.95 25.98 25.90 25.93 0.0M
2024-02-27 26.03 26.05 25.97 26.00 0.0M
2024-02-26 26.12 26.12 25.88 25.92 0.0M
2024-02-23 25.99 26.12 25.99 26.07 0.0M
2024-02-22 25.99 26.05 25.90 26.05 0.0M
2024-02-21 25.74 25.84 25.74 25.84 0.0M
2024-02-20 25.78 25.79 25.68 25.74 0.0M
2024-02-16 25.72 25.89 25.72 25.85 0.0M
2024-02-15 25.55 25.72 25.55 25.72 0.0M
2024-02-14 25.39 25.44 25.29 25.40 0.0M
2024-02-13 25.42 25.45 25.23 25.24 0.0M
2024-02-12 25.68 25.78 25.65 25.68 0.0M
2024-02-09 25.38 25.53 25.35 25.51 0.0M
2024-02-08 25.56 25.56 25.35 25.45 0.0M
2024-02-07 25.53 25.58 25.45 25.52 0.0M
2024-02-06 25.32 25.44 25.27 25.44 0.0M
2024-02-05 25.14 25.29 25.14 25.21 0.1M
2024-02-02 25.59 25.60 25.45 25.54 0.0M
2024-02-01 25.74 25.74 25.57 25.74 0.0M
2024-01-31 25.59 25.72 25.46 25.55 0.0M
2024-01-30 25.36 25.48 25.32 25.42 0.0M
2024-01-29 25.40 25.59 25.37 25.56 0.0M
2024-01-26 25.38 25.39 25.31 25.33 0.0M
2024-01-25 25.21 25.33 25.21 25.31 0.0M
2024-01-24 25.35 25.37 25.20 25.20 0.0M
2024-01-23 25.21 25.25 25.04 25.17 0.0M
2024-01-22 25.45 25.45 25.29 25.40 0.0M
2024-01-19 24.90 25.09 24.84 25.09 0.0M
2024-01-18 24.99 25.08 24.95 25.08 0.0M
2024-01-17 24.87 24.87 24.71 24.86 0.0M
2024-01-16 25.27 25.32 25.06 25.11 0.0M
2024-01-12 25.50 25.50 25.38 25.41 0.0M
2024-01-11 25.37 25.41 25.22 25.38 0.0M
2024-01-10 25.31 25.48 25.31 25.32 0.0M
2024-01-09 25.14 25.15 25.00 25.04 0.0M
2024-01-08 25.00 25.33 25.00 25.30 0.0M
2024-01-05 25.00 25.34 25.00 25.04 0.0M
2024-01-04 25.01 25.06 24.91 24.92 0.0M
2024-01-03 24.67 24.83 24.60 24.69 0.0M
2024-01-02 24.88 25.01 24.88 24.90 0.0M