Alpha Architect U.S. Quantitative Value ETF (QVAL)

QVAL
🏛️ 미국 →
46.54
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
2023-12-29 40.73 40.73 40.37 40.49 0.1M
2023-12-28 40.86 40.86 40.63 40.66 0.0M
2023-12-27 40.81 40.98 40.76 40.81 0.0M
2023-12-26 40.76 41.00 40.65 40.88 0.0M
2023-12-22 40.60 40.82 40.51 40.59 0.0M
2023-12-21 40.45 40.55 40.24 40.52 0.0M
2023-12-20 40.77 40.99 40.18 40.21 0.0M
2023-12-19 40.54 41.06 40.54 41.02 0.0M
2023-12-18 40.37 40.43 40.27 40.32 0.0M
2023-12-15 40.53 40.64 40.26 40.33 0.0M
2023-12-14 40.06 40.73 40.06 40.65 0.0M
2023-12-13 38.39 39.27 38.22 39.27 0.0M
2023-12-12 38.42 38.62 38.37 38.42 0.0M
2023-12-11 38.62 38.70 38.54 38.67 0.0M
2023-12-08 38.44 38.66 38.34 38.50 0.0M
2023-12-07 38.16 38.34 38.08 38.31 0.0M
2023-12-06 38.40 38.71 37.97 37.97 0.0M
2023-12-05 38.49 38.49 38.12 38.13 0.0M
2023-12-04 38.41 38.69 38.40 38.51 0.0M
2023-12-01 37.76 38.62 37.75 38.54 0.0M
2023-11-30 37.44 37.73 37.44 37.72 0.0M
2023-11-29 37.66 37.83 37.47 37.47 0.0M
2023-11-28 37.63 37.70 37.34 37.37 0.0M
2023-11-27 37.60 37.60 37.38 37.48 0.0M
2023-11-24 37.47 37.74 37.47 37.67 0.0M
2023-11-22 37.30 37.66 37.30 37.53 0.0M
2023-11-21 37.67 37.67 37.36 37.36 0.0M
2023-11-20 37.62 37.75 37.54 37.71 0.0M
2023-11-17 37.57 37.76 37.55 37.67 0.0M
2023-11-16 37.79 37.82 37.02 37.22 0.0M
2023-11-15 37.83 38.28 37.83 37.84 0.0M
2023-11-14 37.11 37.93 37.11 37.84 0.0M
2023-11-13 36.33 36.50 36.21 36.39 0.0M
2023-11-10 35.91 36.39 35.91 36.34 0.0M
2023-11-09 36.38 36.38 35.71 35.71 0.0M
2023-11-08 36.54 36.57 36.08 36.13 0.1M
2023-11-07 36.44 36.48 36.24 36.40 0.0M
2023-11-06 37.24 37.24 36.60 36.73 0.0M
2023-11-03 37.01 37.40 37.01 37.21 0.1M
2023-11-02 36.36 36.67 36.29 36.66 0.0M
2023-11-01 35.32 35.82 35.04 35.76 0.0M
2023-10-31 34.99 35.34 34.94 35.31 0.0M
2023-10-30 35.16 35.35 34.73 35.03 0.0M
2023-10-27 35.21 35.21 34.76 34.94 0.1M
2023-10-26 34.98 35.34 34.81 35.17 0.1M
2023-10-25 35.26 35.36 35.00 35.04 0.1M
2023-10-24 35.49 35.56 35.30 35.39 0.0M
2023-10-23 35.39 35.73 35.33 35.38 0.0M
2023-10-20 36.03 36.03 35.49 35.53 0.1M
2023-10-19 36.33 36.43 35.83 35.89 0.0M
2023-10-18 36.67 36.67 36.21 36.21 0.0M
2023-10-17 36.62 36.94 36.62 36.77 0.0M
2023-10-16 36.27 36.53 36.21 36.45 0.0M
2023-10-13 36.13 36.28 36.01 36.06 0.0M
2023-10-12 36.88 36.88 35.79 36.02 0.1M
2023-10-11 36.68 36.85 36.44 36.80 0.0M
2023-10-10 36.37 36.96 36.37 36.71 0.0M
2023-10-09 35.84 36.39 35.64 36.29 0.1M
2023-10-06 35.25 35.86 34.98 35.58 0.0M
2023-10-05 35.19 35.37 35.13 35.24 0.0M
2023-10-04 35.47 35.47 35.01 35.31 0.0M
2023-10-03 36.18 36.18 35.50 35.70 0.0M
2023-10-02 37.12 37.12 36.22 36.36 0.0M
2023-09-29 37.87 37.87 37.03 37.11 0.1M
2023-09-28 37.27 37.69 37.27 37.52 0.3M
2023-09-27 36.83 37.28 36.83 37.04 0.0M
2023-09-26 36.75 36.89 36.57 36.60 0.0M
2023-09-25 36.63 36.99 36.63 36.90 0.0M
2023-09-22 36.71 36.88 36.51 36.56 0.0M
2023-09-21 36.92 36.92 36.57 36.57 0.0M
2023-09-20 37.48 37.73 37.00 37.00 0.0M
2023-09-19 37.66 37.76 37.33 37.38 0.0M
2023-09-18 37.71 37.79 37.57 37.57 0.0M
2023-09-15 38.11 38.11 37.55 37.58 0.0M
2023-09-14 37.81 38.19 37.81 38.18 0.1M
2023-09-13 37.68 37.68 37.36 37.47 0.0M
2023-09-12 37.44 37.83 37.44 37.65 0.0M
2023-09-11 37.77 37.88 37.35 37.37 0.0M
2023-09-08 37.42 37.78 37.37 37.56 0.0M
2023-09-07 37.12 37.37 37.12 37.29 0.0M
2023-09-06 37.25 37.58 37.04 37.29 0.0M
2023-09-05 37.80 37.80 37.25 37.25 0.0M
2023-09-01 37.53 37.81 37.50 37.76 0.1M
2023-08-31 37.30 37.30 37.04 37.13 0.0M
2023-08-30 36.86 37.16 36.86 37.13 0.0M
2023-08-29 36.38 36.86 36.38 36.84 0.0M
2023-08-28 36.46 36.50 36.25 36.39 0.0M
2023-08-25 36.30 36.30 35.69 36.08 0.1M
2023-08-24 36.03 36.34 36.00 36.06 0.3M
2023-08-23 36.19 36.35 36.02 36.26 0.1M
2023-08-22 36.57 36.57 36.29 36.29 0.0M
2023-08-21 36.83 36.83 36.28 36.49 0.0M
2023-08-18 36.22 36.68 36.22 36.67 0.0M
2023-08-17 37.03 37.22 36.46 36.46 0.0M
2023-08-16 37.19 37.19 36.66 36.66 0.0M
2023-08-15 37.03 37.03 36.78 36.86 0.0M
2023-08-14 37.17 37.27 36.91 37.24 0.0M
2023-08-11 37.14 37.36 37.08 37.22 0.0M
2023-08-10 37.50 37.65 36.92 37.05 0.0M
2023-08-09 37.22 37.69 37.19 37.38 0.0M
2023-08-08 36.54 37.09 36.48 37.09 0.0M
2023-08-07 36.79 37.00 36.79 36.94 0.0M
2023-08-04 36.58 37.09 36.58 36.67 0.0M
2023-08-03 36.40 36.49 36.16 36.39 0.0M
2023-08-02 36.66 36.69 36.34 36.51 0.0M
2023-08-01 36.60 36.85 36.55 36.84 0.0M
2023-07-31 36.52 36.86 36.52 36.78 0.0M
2023-07-28 36.10 36.42 35.93 36.42 0.0M
2023-07-27 36.35 36.37 35.84 35.84 0.0M
2023-07-26 35.80 36.18 35.80 36.18 0.0M
2023-07-25 35.84 36.22 35.84 36.09 0.0M
2023-07-24 35.82 36.09 35.81 35.92 0.0M
2023-07-21 35.54 35.55 35.40 35.51 0.0M
2023-07-20 35.69 35.69 35.34 35.54 0.0M
2023-07-19 35.60 35.60 35.39 35.59 0.0M
2023-07-18 34.82 35.53 34.82 35.45 0.0M
2023-07-17 34.70 35.02 34.69 34.87 0.0M
2023-07-14 35.24 35.24 34.68 34.76 0.0M
2023-07-13 35.35 35.35 35.19 35.24 0.0M
2023-07-12 35.31 35.48 35.24 35.24 0.0M
2023-07-11 34.79 35.11 34.71 35.11 0.0M
2023-07-10 34.18 34.58 34.18 34.58 0.0M
2023-07-07 33.84 34.43 33.84 34.25 0.0M
2023-07-06 34.16 34.16 33.46 33.64 0.0M
2023-07-05 34.68 34.68 34.38 34.45 0.0M
2023-07-03 34.77 34.84 34.65 34.68 0.0M
2023-06-30 34.70 34.83 34.44 34.60 0.0M
2023-06-29 34.02 34.40 34.02 34.40 0.0M
2023-06-28 33.70 33.98 33.64 33.94 0.0M
2023-06-27 33.64 34.08 33.50 34.02 0.0M
2023-06-26 33.35 33.86 33.35 33.57 0.0M
2023-06-23 33.16 33.52 33.13 33.35 0.0M
2023-06-22 33.63 33.63 33.40 33.51 0.0M
2023-06-21 33.50 34.04 33.50 33.93 0.0M
2023-06-20 33.63 33.68 33.53 33.66 0.0M
2023-06-16 34.20 34.23 33.80 33.86 0.0M
2023-06-15 33.48 34.05 33.48 34.05 0.0M
2023-06-14 34.09 34.17 33.30 33.49 0.0M
2023-06-13 33.89 34.24 33.89 33.90 0.0M
2023-06-12 33.52 33.66 33.32 33.54 0.0M
2023-06-09 33.76 33.97 33.60 33.67 0.0M
2023-06-08 34.05 34.08 33.65 33.76 0.0M
2023-06-07 33.31 34.03 33.25 34.01 0.0M
2023-06-06 32.32 33.10 32.32 33.10 0.0M
2023-06-05 32.76 32.76 32.14 32.27 0.0M
2023-06-02 31.75 32.60 31.75 32.58 0.0M
2023-06-01 31.01 31.45 31.01 31.35 0.2M
2023-05-31 31.27 31.38 30.93 30.97 0.0M
2023-05-30 31.77 31.77 31.37 31.58 0.0M
2023-05-26 32.10 32.10 31.88 31.98 0.0M
2023-05-25 32.10 32.17 31.86 32.05 0.0M
2023-05-24 32.68 32.68 32.27 32.37 0.0M
2023-05-23 32.54 32.82 32.54 32.55 0.0M
2023-05-22 32.59 32.78 32.51 32.65 0.0M
2023-05-19 33.03 33.03 32.32 32.51 0.1M
2023-05-18 32.07 32.72 32.03 32.72 0.0M
2023-05-17 32.01 32.37 31.83 32.31 0.0M
2023-05-16 32.37 32.37 31.78 31.78 0.0M
2023-05-15 32.36 32.63 32.16 32.40 0.0M
2023-05-12 32.42 32.43 31.95 32.14 0.0M
2023-05-11 32.20 32.28 32.02 32.18 0.0M
2023-05-10 32.91 32.91 32.29 32.59 0.0M
2023-05-09 32.51 32.84 32.51 32.56 0.0M
2023-05-08 32.81 32.89 32.56 32.64 0.0M
2023-05-05 32.21 32.54 32.19 32.49 0.0M
2023-05-04 32.09 32.09 31.47 31.58 0.0M
2023-05-03 32.52 32.70 32.09 32.12 0.0M
2023-05-02 33.06 33.06 32.09 32.51 0.0M
2023-05-01 33.19 33.36 33.05 33.20 0.0M
2023-04-28 32.78 33.30 32.78 33.22 0.0M
2023-04-27 32.52 32.78 32.38 32.74 0.0M
2023-04-26 32.95 32.95 32.30 32.41 0.0M
2023-04-25 33.66 33.66 32.95 33.02 0.0M
2023-04-24 33.30 33.96 33.30 33.96 0.0M
2023-04-21 33.86 33.86 33.35 33.43 0.0M
2023-04-20 33.87 34.02 33.70 33.87 0.0M
2023-04-19 33.98 34.10 33.75 34.10 0.0M
2023-04-18 34.04 34.23 33.94 34.23 0.0M
2023-04-17 34.24 34.41 33.94 34.06 0.0M
2023-04-14 34.25 34.43 33.90 34.16 0.0M
2023-04-13 34.13 34.28 33.89 34.15 0.0M
2023-04-12 34.46 34.46 33.94 34.01 0.0M
2023-04-11 33.84 34.25 33.84 34.18 0.0M
2023-04-10 33.25 33.71 33.25 33.60 0.0M
2023-04-06 33.34 33.38 33.04 33.04 0.0M
2023-04-05 33.28 33.61 33.12 33.59 0.0M
2023-04-04 34.64 34.64 33.15 33.45 0.0M
2023-04-03 34.66 34.66 34.15 34.52 0.0M
2023-03-31 33.52 33.86 33.52 33.83 0.0M
2023-03-30 33.37 33.48 33.20 33.26 0.0M
2023-03-29 33.34 33.35 33.13 33.20 0.0M
2023-03-28 33.06 33.31 33.06 33.23 0.0M
2023-03-27 32.58 33.01 32.31 32.86 0.0M
2023-03-24 31.72 32.32 31.37 32.25 0.0M
2023-03-23 32.71 32.94 31.96 32.10 0.0M
2023-03-22 32.94 33.28 32.39 32.39 0.0M
2023-03-21 33.13 33.32 32.91 33.05 0.0M
2023-03-20 31.99 32.71 31.99 32.49 0.0M
2023-03-17 32.48 32.49 31.86 31.96 0.0M
2023-03-16 31.47 32.54 31.39 32.49 0.0M
2023-03-15 32.34 32.34 31.36 31.74 0.1M
2023-03-14 33.28 33.79 32.86 33.22 0.0M
2023-03-13 32.59 33.43 32.59 32.83 0.0M
2023-03-10 34.39 34.54 33.56 33.68 0.0M
2023-03-09 35.53 35.67 34.56 34.61 0.0M
2023-03-08 35.31 35.66 35.04 35.32 0.0M
2023-03-07 35.79 35.79 35.20 35.33 0.1M
2023-03-06 36.19 36.20 35.69 35.77 0.0M
2023-03-03 36.00 36.57 35.97 36.52 0.0M
2023-03-02 35.37 36.14 35.37 35.95 0.0M
2023-03-01 35.24 35.67 35.24 35.62 0.0M
2023-02-28 35.17 35.39 34.99 34.99 0.0M
2023-02-27 35.05 35.35 35.05 35.16 0.0M
2023-02-24 34.32 34.88 34.21 34.88 0.1M
2023-02-23 34.76 35.00 34.40 34.80 0.0M
2023-02-22 34.47 34.78 34.24 34.53 0.0M
2023-02-21 35.22 35.25 34.34 34.36 0.0M
2023-02-17 35.69 35.69 35.31 35.40 0.0M
2023-02-16 35.83 36.42 35.83 36.03 0.0M
2023-02-15 35.52 35.94 35.33 35.93 0.0M
2023-02-14 35.40 35.98 35.35 35.89 0.0M
2023-02-13 35.27 35.71 35.20 35.68 0.0M
2023-02-10 35.08 35.50 35.05 35.50 0.0M
2023-02-09 35.40 35.40 34.85 34.85 0.0M
2023-02-08 35.57 35.57 34.99 35.07 0.0M
2023-02-07 35.26 35.73 34.96 35.73 0.0M
2023-02-06 35.32 35.33 35.01 35.10 0.0M
2023-02-03 35.65 36.21 35.61 35.61 0.0M
2023-02-02 35.73 35.94 35.41 35.81 0.1M
2023-02-01 35.30 35.71 34.64 35.49 0.0M
2023-01-31 34.67 35.28 34.64 35.28 0.0M
2023-01-30 34.73 35.15 34.59 34.59 0.0M
2023-01-27 35.30 35.56 35.03 35.12 0.0M
2023-01-26 35.01 35.26 34.52 35.26 0.0M
2023-01-25 34.64 34.71 34.16 34.70 0.0M
2023-01-24 34.59 34.84 34.40 34.75 0.0M
2023-01-23 34.48 35.05 34.48 34.85 0.1M
2023-01-20 33.89 34.40 33.74 34.40 0.0M
2023-01-19 33.50 33.91 33.30 33.86 0.0M
2023-01-18 34.56 34.90 33.71 33.71 0.0M
2023-01-17 34.40 34.58 34.21 34.24 0.0M
2023-01-13 34.02 34.34 33.82 34.25 0.1M
2023-01-12 33.70 34.23 33.55 34.18 0.0M
2023-01-11 33.43 33.52 33.25 33.52 0.0M
2023-01-10 33.12 33.20 32.67 33.20 0.0M
2023-01-09 33.26 33.54 33.00 33.05 0.0M
2023-01-06 32.36 33.03 32.36 32.96 0.1M
2023-01-05 31.60 32.04 31.49 31.95 0.1M
2023-01-04 31.24 31.93 31.24 31.81 0.1M
2023-01-03 32.10 32.28 31.11 31.33 0.0M