Alpha Architect Global Factor Equity ETF (AAVM)

AAVM
🏛️ 미국 →
28.64
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
2025-09-26 28.58 28.64 28.58 28.64 0.0M
2025-09-25 28.32 28.39 28.32 28.39 0.0M
2025-09-24 28.61 28.61 28.61 28.61 0.0M
2025-09-23 28.84 28.87 28.77 28.77 0.0M
2025-09-22 28.64 28.80 28.64 28.80 0.0M
2025-09-19 28.55 28.61 28.55 28.61 0.0M
2025-09-18 28.65 28.66 28.65 28.66 0.0M
2025-09-17 28.61 28.61 28.51 28.51 0.0M
2025-09-16 28.65 28.70 28.65 28.70 0.0M
2025-09-15 28.69 28.78 28.69 28.74 0.0M
2025-09-12 28.63 28.64 28.63 28.64 0.0M
2025-09-11 28.70 28.81 28.70 28.81 0.0M
2025-09-10 28.43 28.46 28.37 28.40 0.1M
2025-09-09 28.19 28.28 28.19 28.28 0.0M
2025-09-08 28.25 28.34 28.20 28.34 0.0M
2025-09-05 28.05 28.08 28.05 28.08 0.0M
2025-09-04 27.81 27.94 27.81 27.94 0.0M
2025-09-03 27.73 27.73 27.73 27.73 0.0M
2025-09-02 27.41 27.68 27.41 27.68 0.0M
2025-08-29 27.76 27.76 27.76 27.76 0.0M
2025-08-28 27.86 27.93 27.86 27.93 0.0M
2025-08-27 27.78 27.87 27.78 27.83 0.0M
2025-08-26 27.84 27.88 27.84 27.88 0.0M
2025-08-25 27.98 28.05 27.80 27.80 0.0M
2025-08-22 27.83 27.99 27.83 27.98 0.0M
2025-08-21 27.64 27.64 27.54 27.56 0.0M
2025-08-20 27.62 27.62 27.62 27.62 0.0M
2025-08-19 27.72 27.72 27.61 27.66 0.0M
2025-08-18 27.75 27.84 27.75 27.83 0.0M
2025-08-15 27.81 27.81 27.81 27.81 0.0M
2025-08-14 27.85 27.85 27.67 27.67 0.0M
2025-08-13 27.72 27.84 27.72 27.84 0.0M
2025-08-12 27.46 27.65 27.46 27.65 0.0M
2025-08-11 27.35 27.35 27.20 27.20 0.0M
2025-08-08 27.20 27.30 27.20 27.30 0.0M
2025-08-07 27.36 27.36 27.06 27.15 0.0M
2025-08-06 27.03 27.12 27.03 27.12 0.0M
2025-08-05 26.93 27.00 26.93 26.99 0.0M
2025-08-04 27.02 27.02 27.02 27.02 0.0M
2025-08-01 26.57 26.61 26.57 26.61 0.0M
2025-07-31 26.83 26.87 26.70 26.70 0.0M
2025-07-30 26.90 26.90 26.77 26.77 0.0M
2025-07-29 26.80 26.91 26.76 26.81 0.0M
2025-07-28 26.83 26.83 26.77 26.80 0.0M
2025-07-25 27.15 27.18 27.13 27.17 0.0M
2025-07-24 27.23 27.23 27.19 27.19 0.0M
2025-07-23 27.41 27.42 27.41 27.42 0.0M
2025-07-22 26.85 26.92 26.80 26.88 0.0M
2025-07-21 26.85 26.93 26.76 26.78 0.0M
2025-07-18 26.67 26.68 26.64 26.68 0.0M
2025-07-17 26.69 26.71 26.66 26.71 0.0M
2025-07-16 26.59 26.59 26.59 26.59 0.0M
2025-07-15 26.74 26.74 26.44 26.44 0.0M
2025-07-14 26.68 26.82 26.68 26.82 0.0M
2025-07-11 26.82 26.82 26.79 26.79 0.0M
2025-07-10 26.92 27.01 26.91 27.01 0.0M
2025-07-09 26.95 27.04 26.95 27.03 0.0M
2025-07-08 26.95 26.95 26.87 26.91 0.0M
2025-07-07 26.72 26.84 26.72 26.84 0.0M
2025-07-03 27.04 27.04 27.01 27.03 0.0M
2025-07-02 26.82 27.03 26.82 26.95 0.0M
2025-07-01 27.18 27.18 26.98 26.98 0.0M
2025-06-30 27.14 27.18 27.12 27.18 0.0M
2025-06-27 27.15 27.15 27.06 27.06 0.0M
2025-06-26 26.54 26.85 26.54 26.85 0.0M
2025-06-25 26.55 26.55 26.55 26.55 0.0M
2025-06-24 26.64 26.64 26.64 26.64 0.0M
2025-06-23 26.13 26.44 26.13 26.44 0.0M
2025-06-20 26.31 26.31 26.29 26.30 0.0M
2025-06-18 26.47 26.47 26.42 26.42 0.0M
2025-06-17 26.42 26.43 26.29 26.29 0.0M
2025-06-16 26.64 26.64 26.55 26.57 0.0M
2025-06-13 26.36 26.36 26.36 26.36 0.0M
2025-06-12 26.50 26.50 26.50 26.50 0.0M
2025-06-11 26.40 26.46 26.40 26.41 0.0M
2025-06-10 26.34 26.36 26.34 26.36 0.0M
2025-06-09 26.47 26.48 26.40 26.40 0.0M
2025-06-06 26.43 26.48 26.43 26.48 0.0M
2025-06-05 26.40 26.40 26.34 26.34 0.0M
2025-06-04 26.42 26.42 26.37 26.37 0.0M
2025-06-03 26.18 26.25 26.15 26.25 0.0M
2025-06-02 26.40 26.40 26.40 26.40 0.0M
2025-05-30 26.14 26.14 26.14 26.14 0.0M
2025-05-29 26.00 26.11 26.00 26.07 0.0M
2025-05-28 26.11 26.11 25.99 25.99 0.0M
2025-05-27 26.19 26.19 26.19 26.19 0.0M
2025-05-23 25.70 25.80 25.70 25.80 0.0M
2025-05-22 25.67 25.67 25.67 25.67 0.0M
2025-05-21 26.03 26.03 25.84 25.84 0.0M
2025-05-20 26.08 26.10 26.08 26.10 0.0M
2025-05-19 25.99 25.99 25.99 25.99 0.0M
2025-05-16 25.73 25.84 25.73 25.84 0.0M
2025-05-15 25.49 25.72 25.49 25.72 0.0M
2025-05-14 25.48 25.50 25.38 25.38 0.0M
2025-05-13 25.50 25.57 25.50 25.55 0.0M
2025-05-12 25.36 25.45 25.36 25.38 0.0M
2025-05-09 25.33 25.33 25.24 25.32 0.0M
2025-05-08 25.31 25.38 25.27 25.28 0.0M
2025-05-07 25.21 25.26 25.20 25.26 0.0M
2025-05-06 25.30 25.41 25.26 25.28 0.0M
2025-05-05 25.27 25.27 25.27 25.27 0.0M
2025-05-02 25.14 25.24 25.14 25.24 0.0M
2025-05-01 24.84 24.87 24.82 24.86 0.0M
2025-04-30 24.51 24.83 24.51 24.83 0.0M
2025-04-29 24.92 24.92 24.92 24.92 0.0M
2025-04-28 24.65 24.79 24.65 24.77 0.0M
2025-04-25 24.49 24.59 24.49 24.59 0.0M
2025-04-24 24.12 24.54 24.11 24.54 0.0M
2025-04-23 24.40 24.41 24.09 24.09 0.0M
2025-04-22 23.88 23.95 23.88 23.95 0.0M
2025-04-21 23.70 23.71 23.31 23.39 0.0M
2025-04-17 23.81 23.87 23.68 23.75 0.0M
2025-04-16 23.71 23.77 23.51 23.58 0.0M
2025-04-15 23.84 23.85 23.77 23.81 0.0M
2025-04-14 23.58 23.61 23.54 23.61 0.0M
2025-04-11 23.16 23.32 23.15 23.32 0.0M
2025-04-10 22.56 22.81 22.55 22.81 0.0M
2025-04-09 21.86 23.38 21.59 23.38 0.0M
2025-04-08 22.63 22.63 21.59 21.59 0.0M
2025-04-07 21.10 22.41 21.10 21.77 0.0M
2025-04-04 22.23 22.23 21.94 21.99 0.0M
2025-04-03 23.76 23.76 23.56 23.58 0.0M
2025-04-02 24.52 24.84 24.52 24.84 0.0M
2025-04-01 24.37 24.57 24.35 24.57 0.0M
2025-03-31 24.10 24.54 24.10 24.54 0.0M
2025-03-28 24.34 24.40 24.34 24.40 0.0M
2025-03-27 24.74 24.90 24.74 24.82 0.0M
2025-03-26 25.11 25.11 24.94 24.96 0.0M
2025-03-25 25.16 25.20 25.16 25.20 0.0M
2025-03-24 25.00 25.19 25.00 25.19 0.0M
2025-03-21 24.65 24.75 24.56 24.75 0.0M
2025-03-20 24.81 24.91 24.81 24.87 0.0M
2025-03-19 24.80 25.08 24.80 25.00 0.0M
2025-03-18 24.60 24.67 24.58 24.66 0.0M
2025-03-17 24.63 24.85 24.63 24.82 0.0M
2025-03-14 24.31 24.34 24.29 24.34 0.0M
2025-03-13 24.28 24.28 23.81 23.81 0.0M
2025-03-12 24.23 24.23 24.18 24.18 0.0M
2025-03-11 24.00 24.17 24.00 24.03 0.0M
2025-03-10 24.38 24.38 24.02 24.11 0.0M
2025-03-07 24.28 24.76 24.28 24.73 0.0M
2025-03-06 24.66 24.66 24.54 24.60 0.0M
2025-03-05 24.65 24.96 24.65 24.95 0.0M
2025-03-04 24.20 24.85 24.20 24.56 0.0M
2025-03-03 25.24 25.24 24.74 24.83 0.0M
2025-02-28 25.00 25.05 24.83 25.05 0.0M
2025-02-27 25.28 25.30 24.98 24.98 0.0M
2025-02-26 25.56 25.56 25.35 25.35 0.0M
2025-02-25 25.43 25.45 25.08 25.24 0.0M
2025-02-24 25.35 25.42 25.20 25.32 0.0M
2025-02-21 25.86 25.86 25.36 25.37 0.0M
2025-02-20 26.28 26.28 25.80 25.95 0.0M
2025-02-19 26.07 26.17 26.02 26.11 0.1M
2025-02-18 26.19 26.27 26.18 26.27 0.0M
2025-02-14 26.06 26.09 26.04 26.09 0.0M
2025-02-13 25.91 26.05 25.88 26.05 0.0M
2025-02-12 25.87 25.89 25.87 25.88 0.0M
2025-02-11 25.94 26.06 25.94 26.04 0.0M
2025-02-10 26.06 26.18 26.05 26.13 0.0M
2025-02-07 26.08 26.08 26.00 26.00 0.0M
2025-02-06 26.11 26.17 26.11 26.17 0.0M
2025-02-05 25.97 26.23 25.97 26.23 0.0M
2025-02-04 25.91 25.98 25.89 25.98 0.0M
2025-02-03 25.84 25.86 25.75 25.80 0.0M
2025-01-31 26.25 26.29 25.90 25.97 0.0M