EA Series Trust Alpha Architect Global Factor Equity ETF (AAVM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8046 | 3.50588235294 | 22.95 | 23.85 | 22.55 | 2023 | 23.35598331 | SP |
| 4 | -1.1254 | -4.52331189711 | 24.88 | 25.2 | 21.1 | 2184 | 23.03572935 | SP |
| 12 | -2.4554 | -9.36818008394 | 26.21 | 26.49 | 21.1 | 6662 | 25.30826051 | SP |
| 26 | -2.4554 | -9.36818008394 | 26.21 | 26.49 | 21.1 | 6662 | 25.30826051 | SP |
| 52 | -2.4554 | -9.36818008394 | 26.21 | 26.49 | 21.1 | 6662 | 25.30826051 | SP |
| 156 | -2.4554 | -9.36818008394 | 26.21 | 26.49 | 21.1 | 6662 | 25.30826051 | SP |
| 260 | -2.4554 | -9.36818008394 | 26.21 | 26.49 | 21.1 | 6662 | 25.30826051 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 23.7546 | 0.18 | 0.75 | 23.81 | 23.87 | 23.68 | 10447 |
| 1744842900 | 23.5789 | -0.23 | -0.95 | 23.71 | 23.77 | 23.51 | 3042 |
| 1744756500 | 23.805 | 0.2 | 0.83 | 23.84 | 23.85 | 23.77 | 382 |
| 1744670100 | 23.61 | 0.29 | 1.24 | 23.54 | 23.61 | 23.54 | 997 |
| 1744410900 | 23.3213 | 0.51 | 2.23 | 23.01 | 23.3213 | 23.01 | 3918 |
| 1744324500 | 22.8115 | -0.57 | -2.43 | 22.95 | 22.95 | 22.55 | 1776 |
| 1744238100 | 23.3797 | 1.79 | 8.30 | 21.861662 | 23.3797 | 21.59 | 2158 |
| 1744151700 | 21.5874 | -0.18 | -0.83 | 22.66 | 22.66 | 21.5874 | 808 |
| 1744065300 | 21.7683 | -0.22 | -0.99 | 21.1 | 22.41 | 21.1 | 17898 |
| 1743806100 | 21.985 | -1.59 | -6.75 | 22.23 | 22.23 | 21.9362 | 671 |
| 1743719700 | 23.5758 | -1.26 | -5.07 | 24.09 | 24.09 | 23.56 | 1009 |
| 1743633300 | 24.835 | 0.27 | 1.09 | 24.52 | 24.835 | 24.52 | 476 |
| 1743546900 | 24.5675 | 0.02 | 0.10 | 24.37 | 24.5675 | 24.35 | 640 |
| 1743460500 | 24.5426 | 0.14 | 0.58 | 24.1 | 24.5426 | 24.1 | 339 |
| 1743201300 | 24.4 | -0.42 | -1.67 | 24.85 | 24.85 | 24.34 | 600 |
| 1743114900 | 24.815 | -0.14 | -0.58 | 24.74 | 24.9 | 24.74 | 3830 |
| 1743028500 | 24.9591 | -0.24 | -0.96 | 25.2 | 25.2 | 24.94 | 340 |
| 1742942100 | 25.2 | 0.01 | 0.04 | 25.16 | 25.2 | 25.16 | 539 |
| 1742855700 | 25.1898 | 0.44 | 1.78 | 25 | 25.1898 | 25 | 1840 |
| 1742596500 | 24.7484 | -0.12 | -0.47 | 24.55 | 24.7484 | 24.55 | 1202 |
| 1742510100 | 24.865 | -0.14 | -0.54 | 24.88 | 24.91 | 24.81 | 1208 |
| 1742423700 | 25 | 0.34 | 1.38 | 24.8 | 25.08 | 24.8 | 4347 |
| 1742337300 | 24.66 | -0.16 | -0.62 | 24.58 | 24.67 | 24.58 | 1953 |
| 1742250900 | 24.815 | 0.48 | 1.97 | 24.63 | 24.8501 | 24.63 | 2961 |
| 1741991700 | 24.335 | 0.53 | 2.20 | 24.31 | 24.335 | 24.285 | 1305 |
| 1741905300 | 23.81 | -0.37 | -1.51 | 24.28 | 24.28 | 23.81 | 479 |
| 1741818900 | 24.175 | 0.14 | 0.60 | 24.23 | 24.23 | 24.175 | 287 |
| 1741732500 | 24.032 | -0.08 | -0.32 | 24 | 24.17 | 23.91 | 8910 |
| 1741646100 | 24.11 | -0.62 | -2.51 | 24.38 | 24.38 | 24.02 | 7110 |
| 1741390500 | 24.73 | 0.13 | 0.52 | 24.525 | 24.76 | 24.28 | 3814 |
| 1741304100 | 24.6018 | -0.34 | -1.38 | 24.9 | 24.9 | 24.54 | 23687 |
| 1741217700 | 24.945 | 0.38 | 1.56 | 24.65 | 24.9601 | 24.65 | 2896 |
| 1741131300 | 24.5617 | -0.26 | -1.06 | 24.77 | 24.85 | 24.2 | 4493 |
| 1741044900 | 24.8259 | -0.22 | -0.89 | 25.435 | 25.435 | 24.74 | 2663 |
| 1740785700 | 25.05 | 0.07 | 0.27 | 25.01 | 25.05 | 24.83 | 19257 |
| 1740699300 | 24.9826 | -0.37 | -1.45 | 25.28 | 25.3 | 24.9826 | 1298 |
| 1740612900 | 25.35 | 0.11 | 0.44 | 25.56 | 25.56 | 25.35 | 2095 |
| 1740526500 | 25.24 | -0.08 | -0.30 | 25.43 | 25.45 | 25.08 | 18858 |
| 1740440100 | 25.315 | -0.05 | -0.21 | 25.35 | 25.42 | 25.198 | 10163 |
| 1740180900 | 25.3677 | -0.58 | -2.24 | 25.86 | 25.86 | 25.36 | 792 |
| 1740094500 | 25.95 | -0.16 | -0.62 | 26.29 | 26.29 | 25.8 | 3469 |
| 1740008100 | 26.1109 | -0.16 | -0.60 | 26.07 | 26.17 | 26.02 | 119652 |
| 1739921700 | 26.2672 | 0.18 | 0.70 | 26.16 | 26.2672 | 26.16 | 38538 |
| 1739576100 | 26.085 | 0.04 | 0.13 | 26.08 | 26.085 | 26.04 | 3495 |
| 1739489700 | 26.0499 | 0.17 | 0.66 | 25.91 | 26.0499 | 25.88 | 4094 |
| 1739403300 | 25.88 | -0.16 | -0.60 | 25.63 | 25.89 | 25.63 | 1639 |
| 1739316900 | 26.035 | -0.09 | -0.34 | 25.94 | 26.06 | 25.94 | 2690 |
| 1739230500 | 26.125 | 0.13 | 0.50 | 26.19 | 26.19 | 26.0536 | 997 |
| 1738971300 | 25.996 | -0.17 | -0.66 | 26.11 | 26.11 | 25.996 | 1765 |
| 1738884900 | 26.17 | -0.06 | -0.21 | 26.49 | 26.49 | 26.11 | 2626 |
| 1738798500 | 26.225 | 0.25 | 0.96 | 25.97 | 26.2295 | 25.97 | 1841 |
| 1738712100 | 25.975 | 0.18 | 0.68 | 25.97 | 25.975 | 25.8881 | 3658 |
| 1738625700 | 25.7997 | -0.17 | -0.64 | 25.44 | 25.86 | 25.44 | 3843 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
