Alpha Architect Aggregate Bond ETF (BOXA)

BOXA
🏛️ 美国 →
104.41
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 104.32 104.41 104.32 104.41 0.0M
2025-09-25 104.23 104.53 104.21 104.41 0.0M
2025-09-24 104.48 104.55 104.47 104.55 0.0M
2025-09-23 104.50 104.76 104.50 104.76 0.0M
2025-09-22 104.74 104.76 104.52 104.58 0.0M
2025-09-19 104.69 104.76 104.36 104.62 0.0M
2025-09-18 104.75 104.75 104.43 104.43 0.0M
2025-09-17 104.87 104.87 104.87 104.87 0.0M
2025-09-16 105.30 105.30 104.91 105.09 0.0M
2025-09-15 105.26 105.26 105.26 105.26 0.0M
2025-09-12 104.77 104.96 104.77 104.96 0.0M
2025-09-11 104.89 105.06 104.85 105.04 0.0M
2025-09-10 104.70 104.89 104.70 104.89 0.0M
2025-09-09 104.69 104.83 104.40 104.55 0.0M
2025-09-08 104.64 105.00 104.64 105.00 0.0M
2025-09-05 104.82 104.89 104.74 104.74 0.0M
2025-09-04 104.09 104.40 104.07 104.21 0.0M
2025-09-03 103.90 103.99 103.90 103.99 0.0M
2025-09-02 103.57 103.66 103.57 103.63 0.0M
2025-08-29 103.99 103.99 103.94 103.94 0.0M
2025-08-28 104.00 104.02 104.00 104.02 0.0M
2025-08-27 103.67 103.91 103.67 103.91 0.0M
2025-08-26 103.92 103.92 103.92 103.92 0.0M
2025-08-25 103.75 103.75 103.75 103.75 0.0M
2025-08-22 103.75 103.80 103.75 103.80 0.0M
2025-08-21 103.46 103.46 103.46 103.46 0.0M
2025-08-20 103.66 103.66 103.66 103.66 0.0M
2025-08-19 103.52 103.55 103.52 103.55 0.0M
2025-08-18 103.36 103.36 103.32 103.32 0.0M
2025-08-15 103.57 103.64 103.39 103.64 0.0M
2025-08-14 103.72 103.72 103.57 103.57 0.0M
2025-08-13 103.86 103.86 103.86 103.86 0.0M
2025-08-12 103.41 103.52 103.41 103.52 0.0M
2025-08-11 103.53 103.65 103.51 103.57 0.0M
2025-08-08 103.41 103.42 103.41 103.42 0.0M
2025-08-07 103.63 103.65 103.59 103.65 0.0M
2025-08-06 103.70 103.70 103.70 103.70 0.0M
2025-08-05 103.75 103.75 103.75 103.75 0.0M
2025-08-04 103.61 103.70 103.61 103.70 0.0M
2025-08-01 104.00 104.00 103.59 103.59 0.0M
2025-07-31 102.90 102.99 102.79 102.79 0.0M
2025-07-30 102.77 102.77 102.77 102.77 0.0M
2025-07-29 102.75 103.06 102.75 103.06 0.0M
2025-07-28 102.52 102.52 102.52 102.52 0.0M
2025-07-25 102.64 102.68 102.64 102.68 0.0M
2025-07-24 102.54 102.54 102.46 102.46 0.0M
2025-07-23 102.56 102.56 102.56 102.56 0.0M
2025-07-22 102.79 102.79 102.79 102.79 0.0M
2025-07-21 102.61 102.61 102.58 102.58 0.0M
2025-07-18 102.28 102.28 102.28 102.28 0.0M
2025-07-17 102.19 102.19 102.11 102.11 0.0M
2025-07-16 102.28 102.28 102.19 102.19 0.0M
2025-07-15 101.92 101.93 101.92 101.93 0.0M
2025-07-14 102.14 102.26 102.05 102.26 0.0M
2025-07-11 102.28 102.28 102.27 102.27 0.0M
2025-07-10 102.68 102.68 102.68 102.68 0.0M
2025-07-09 102.55 102.79 102.55 102.62 0.0M
2025-07-08 102.27 102.27 102.27 102.27 0.0M
2025-07-07 102.35 102.35 102.35 102.35 0.0M
2025-07-03 102.79 102.79 102.79 102.79 0.0M
2025-07-02 102.97 102.97 102.93 102.93 0.0M
2025-07-01 103.07 103.07 103.07 103.07 0.0M
2025-06-30 103.20 103.20 103.20 103.20 0.0M
2025-06-27 102.77 102.77 102.77 102.77 0.0M
2025-06-26 102.88 103.10 102.88 103.10 0.0M
2025-06-25 102.93 102.93 102.78 102.78 0.0M
2025-06-24 102.68 102.68 102.68 102.68 0.0M
2025-06-23 102.24 102.59 102.24 102.45 0.0M
2025-06-20 102.20 102.20 102.20 102.20 0.0M
2025-06-18 101.98 102.01 101.98 102.01 0.0M
2025-06-17 102.09 102.09 102.09 102.09 0.0M
2025-06-16 102.17 102.17 101.84 101.84 0.0M
2025-06-13 102.28 102.28 102.08 102.17 0.0M
2025-06-12 102.40 102.49 102.40 102.49 0.0M
2025-06-11 102.02 102.16 102.02 102.16 0.0M
2025-06-10 101.89 101.89 101.89 101.89 0.0M
2025-06-09 101.65 101.65 101.65 101.65 0.0M
2025-06-06 101.78 101.78 101.55 101.55 0.0M
2025-06-05 102.37 102.37 102.05 102.05 0.0M
2025-06-04 102.27 102.27 102.24 102.24 0.0M
2025-06-03 101.86 101.86 101.60 101.69 0.0M
2025-06-02 101.80 101.80 101.57 101.73 0.0M
2025-05-30 102.18 102.18 101.77 101.95 0.0M
2025-05-29 101.74 101.76 101.71 101.76 0.0M
2025-05-28 101.39 101.44 101.33 101.43 0.0M
2025-05-27 101.50 101.70 101.35 101.60 0.0M
2025-05-23 101.12 101.21 101.12 101.18 0.0M
2025-05-22 101.16 101.16 100.45 101.09 0.0M
2025-05-21 101.05 101.05 100.84 100.84 0.0M
2025-05-20 101.37 101.44 101.35 101.44 0.0M
2025-05-19 101.10 101.66 101.08 101.66 0.0M
2025-05-16 101.71 101.71 101.57 101.59 0.0M
2025-05-15 101.48 101.48 101.48 101.48 0.0M
2025-05-14 101.14 101.25 100.97 100.97 0.0M
2025-05-13 101.30 101.43 101.27 101.27 0.0M
2025-05-12 101.60 101.60 101.39 101.39 0.0M
2025-05-09 102.11 102.11 101.64 101.71 0.0M
2025-05-08 102.11 102.15 101.59 101.59 0.0M
2025-05-07 102.00 102.12 102.00 102.12 0.0M
2025-05-06 101.57 101.94 101.57 101.94 0.0M
2025-05-05 101.76 101.76 101.76 101.76 0.0M
2025-05-02 102.01 102.02 101.72 101.83 0.0M
2025-05-01 102.40 102.44 102.24 102.35 0.0M
2025-04-30 102.48 102.70 102.43 102.70 0.0M
2025-04-29 102.45 102.67 102.45 102.67 0.0M
2025-04-28 102.12 102.44 102.12 102.44 0.0M
2025-04-25 102.00 102.18 102.00 102.18 0.0M
2025-04-24 101.60 101.81 101.60 101.81 0.0M
2025-04-23 101.58 101.58 101.29 101.29 0.0M
2025-04-22 101.07 101.17 101.07 101.17 0.0M
2025-04-21 101.31 101.31 101.04 101.04 0.0M
2025-04-17 101.78 101.78 101.40 101.57 0.0M
2025-04-16 101.50 101.84 101.32 101.74 0.0M
2025-04-15 101.31 101.59 101.27 101.43 0.0M
2025-04-14 101.05 101.37 101.04 101.23 0.0M
2025-04-11 100.12 100.71 100.12 100.71 0.0M
2025-04-10 101.07 101.07 100.82 100.82 0.0M
2025-04-09 100.72 101.52 100.57 101.52 0.0M
2025-04-08 101.65 101.75 101.35 101.35 0.0M
2025-04-07 102.32 102.32 101.89 101.89 0.0M
2025-04-04 104.10 104.10 103.04 103.04 0.0M
2025-04-03 103.28 103.29 102.98 102.98 0.0M
2025-04-02 102.34 102.42 102.23 102.42 0.0M
2025-04-01 102.65 102.65 102.51 102.53 0.0M
2025-03-31 102.20 102.39 102.02 102.17 0.0M
2025-03-28 101.83 102.03 101.83 102.03 0.0M
2025-03-27 101.46 101.46 101.46 101.46 0.0M
2025-03-26 101.70 101.70 101.63 101.63 0.0M
2025-03-25 101.88 101.88 101.88 101.88 0.0M
2025-03-24 101.79 101.79 101.73 101.73 0.0M
2025-03-21 102.25 102.25 102.05 102.05 0.0M
2025-03-20 102.32 102.32 102.13 102.13 0.0M
2025-03-19 101.76 102.02 101.76 102.02 0.0M
2025-03-18 101.79 101.92 101.72 101.92 0.0M
2025-03-17 101.88 101.88 101.88 101.88 0.0M
2025-03-14 101.74 101.75 101.74 101.75 0.0M
2025-03-13 101.39 101.87 101.39 101.87 0.0M
2025-03-12 101.72 101.73 101.72 101.73 0.0M
2025-03-11 102.22 102.22 101.87 101.87 0.0M
2025-03-10 102.30 102.31 102.12 102.20 0.0M
2025-03-07 102.10 102.11 101.79 101.79 0.0M
2025-03-06 101.82 101.98 101.82 101.95 0.0M
2025-03-05 102.26 102.26 102.04 102.04 0.0M
2025-03-04 102.39 102.39 102.31 102.31 0.0M
2025-03-03 102.15 102.52 102.15 102.52 0.0M
2025-02-28 102.29 102.29 102.29 102.29 0.0M
2025-02-27 101.93 101.93 101.93 101.93 0.0M
2025-02-26 102.09 102.09 102.09 102.09 0.0M
2025-02-25 101.89 101.91 101.89 101.91 0.0M
2025-02-24 101.37 101.37 101.37 101.37 0.0M
2025-02-21 101.19 101.25 101.19 101.25 0.0M
2025-02-20 100.89 100.89 100.89 100.89 0.0M
2025-02-19 100.58 100.61 100.58 100.58 0.0M
2025-02-18 100.71 100.71 100.58 100.58 0.0M
2025-02-14 101.07 101.10 101.01 101.01 0.0M
2025-02-13 100.65 100.65 100.65 100.65 0.0M
2025-02-12 100.12 100.12 100.12 100.12 0.0M
2025-02-11 100.64 100.65 100.60 100.60 0.0M
2025-02-10 100.83 100.83 100.72 100.72 0.0M
2025-02-07 100.82 100.82 100.73 100.73 0.0M
2025-02-06 101.02 101.02 101.02 101.02 0.0M
2025-02-05 101.00 101.10 101.00 101.08 0.0M
2025-02-04 100.28 100.65 100.28 100.62 0.0M
2025-02-03 100.48 100.48 100.32 100.45 0.0M
2025-01-31 100.71 100.71 100.31 100.31 0.0M
2025-01-30 100.59 100.61 100.54 100.60 0.0M
2025-01-29 100.51 100.52 100.40 100.49 0.0M
2025-01-28 100.56 100.56 100.51 100.51 0.0M
2025-01-27 100.53 100.53 100.53 100.53 0.0M
2025-01-24 100.03 100.03 100.03 100.03 0.0M
2025-01-23 99.90 99.90 99.90 99.90 0.0M
2025-01-22 99.94 100.14 99.94 100.04 0.0M
2025-01-21 100.23 100.23 100.21 100.23 0.0M
2025-01-17 99.94 99.94 99.94 99.94 0.0M
2025-01-16 99.95 99.95 99.95 99.95 0.0M
2025-01-15 99.76 99.76 99.76 99.76 0.0M
2025-01-14 99.01 99.01 99.01 99.01 0.0M
2025-01-13 99.07 99.10 98.97 98.97 0.0M
2025-01-10 99.49 99.49 99.21 99.21 0.0M
2025-01-08 99.60 99.65 99.60 99.65 0.0M
2025-01-07 99.64 99.68 99.46 99.46 0.0M
2025-01-06 99.90 99.91 99.77 99.91 0.0M
2025-01-03 100.03 100.03 100.03 100.03 0.0M
2025-01-02 100.28 100.28 100.05 100.05 0.0M