Alpha Architect 1-3 Month Box ETF (BOXX)

BOXX
🏛️ 美国 →
113.80
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
2023-12-29 105.05 105.15 105.04 105.15 0.1M
2023-12-28 105.03 105.05 105.00 105.05 0.1M
2023-12-27 104.92 104.99 104.92 104.99 0.1M
2023-12-26 105.00 105.00 104.91 104.96 0.1M
2023-12-22 104.92 104.98 104.90 104.97 0.1M
2023-12-21 104.85 104.90 104.85 104.90 0.1M
2023-12-20 104.90 104.90 104.83 104.87 0.1M
2023-12-19 104.87 104.90 104.82 104.86 0.1M
2023-12-18 104.81 104.88 104.81 104.85 0.1M
2023-12-15 104.87 104.87 104.82 104.85 0.1M
2023-12-14 104.76 104.81 104.76 104.81 0.1M
2023-12-13 104.77 104.80 104.76 104.77 0.1M
2023-12-12 104.79 104.80 104.75 104.80 0.1M
2023-12-11 104.75 104.77 104.71 104.76 0.1M
2023-12-08 104.76 104.77 104.75 104.77 0.0M
2023-12-07 104.70 104.77 104.69 104.75 0.1M
2023-12-06 104.63 104.70 104.63 104.70 0.0M
2023-12-05 104.69 104.69 104.63 104.65 0.1M
2023-12-04 104.61 104.68 104.60 104.68 0.1M
2023-12-01 104.60 104.68 104.59 104.68 0.2M
2023-11-30 104.64 104.64 104.56 104.61 0.1M
2023-11-29 104.59 104.62 104.59 104.61 0.1M
2023-11-28 104.58 104.60 104.58 104.60 0.1M
2023-11-27 104.58 104.59 104.58 104.58 0.0M
2023-11-24 104.54 104.57 104.54 104.55 0.0M
2023-11-22 104.43 104.54 104.43 104.54 0.1M
2023-11-21 104.42 104.48 104.42 104.47 0.1M
2023-11-20 104.48 104.48 104.45 104.45 0.0M
2023-11-17 104.44 104.46 104.44 104.45 0.0M
2023-11-16 104.45 104.45 104.39 104.43 0.1M
2023-11-15 104.33 104.39 104.33 104.38 0.1M
2023-11-14 104.35 104.35 104.32 104.33 0.0M
2023-11-13 104.34 104.37 104.33 104.33 0.0M
2023-11-10 104.35 104.36 104.33 104.35 0.1M
2023-11-09 104.34 104.34 104.27 104.31 0.0M
2023-11-08 104.31 104.31 104.27 104.28 0.1M
2023-11-07 104.25 104.29 104.25 104.28 0.1M
2023-11-06 104.29 104.29 104.26 104.26 0.1M
2023-11-03 104.27 104.28 104.25 104.28 0.0M
2023-11-02 104.24 104.24 104.19 104.24 0.1M
2023-11-01 104.20 104.20 104.17 104.19 0.1M
2023-10-31 104.16 104.18 104.15 104.17 0.1M
2023-10-30 104.16 104.18 104.12 104.17 0.1M
2023-10-27 104.14 104.14 104.13 104.14 0.1M
2023-10-26 104.06 104.14 104.06 104.14 0.1M
2023-10-25 104.07 104.08 104.06 104.07 0.0M
2023-10-24 104.00 104.05 104.00 104.05 0.0M
2023-10-23 104.06 104.06 103.99 104.02 0.1M
2023-10-20 103.95 104.00 103.95 103.97 0.0M
2023-10-19 103.97 103.99 103.95 103.97 0.1M
2023-10-18 103.96 103.96 103.93 103.95 0.1M
2023-10-17 103.94 103.95 103.90 103.95 0.0M
2023-10-16 103.90 103.91 103.89 103.90 0.1M
2023-10-13 103.89 103.90 103.88 103.89 0.0M
2023-10-12 103.88 103.88 103.86 103.88 0.0M
2023-10-11 103.84 103.85 103.82 103.85 0.0M
2023-10-10 103.80 103.85 103.78 103.84 0.1M
2023-10-09 103.83 103.83 103.77 103.81 0.1M
2023-10-06 103.83 103.84 103.74 103.84 0.1M
2023-10-05 103.80 103.80 103.74 103.78 0.1M
2023-10-04 103.72 103.76 103.69 103.75 0.2M
2023-10-03 103.70 103.72 103.68 103.72 0.1M
2023-10-02 103.69 103.69 103.67 103.67 0.1M
2023-09-29 103.62 103.68 103.62 103.68 0.0M
2023-09-28 103.65 103.66 103.61 103.64 0.0M
2023-09-27 103.62 103.62 103.58 103.61 0.0M
2023-09-26 103.59 103.60 103.56 103.60 0.0M
2023-09-25 103.58 103.58 103.55 103.55 0.0M
2023-09-22 103.60 103.60 103.41 103.41 0.1M
2023-09-21 103.55 103.55 103.50 103.53 0.0M
2023-09-20 103.50 103.50 103.48 103.50 0.1M
2023-09-19 103.46 103.49 103.44 103.49 0.1M
2023-09-18 103.44 103.49 103.44 103.46 0.1M
2023-09-15 103.43 103.47 103.43 103.47 0.1M
2023-09-14 103.45 103.46 103.42 103.44 0.1M
2023-09-13 103.40 103.40 103.37 103.39 0.1M
2023-09-12 103.39 103.39 103.34 103.37 0.0M
2023-09-11 103.36 103.37 103.32 103.36 0.0M
2023-09-08 103.33 103.36 103.33 103.35 0.1M
2023-09-07 103.34 103.36 103.30 103.36 0.1M
2023-09-06 103.29 103.33 103.27 103.32 0.0M
2023-09-05 103.30 103.31 103.28 103.31 0.1M
2023-09-01 103.25 103.27 103.23 103.25 0.0M
2023-08-31 103.25 103.26 103.20 103.21 0.1M
2023-08-30 103.14 103.20 103.14 103.20 0.0M
2023-08-29 103.19 103.19 103.13 103.17 0.0M
2023-08-28 103.20 103.20 103.16 103.17 0.1M
2023-08-25 103.16 103.17 103.16 103.17 0.0M
2023-08-24 103.10 103.16 103.10 103.16 0.0M
2023-08-23 103.07 103.12 103.07 103.10 0.0M
2023-08-22 103.10 103.10 103.08 103.10 0.1M
2023-08-21 103.09 103.09 103.04 103.07 0.0M
2023-08-18 103.05 103.07 103.04 103.07 0.1M
2023-08-17 103.01 103.05 102.99 103.04 0.0M
2023-08-16 102.98 103.01 102.98 103.01 0.0M
2023-08-15 102.99 102.99 102.96 102.97 0.0M
2023-08-14 102.96 102.97 102.95 102.96 0.0M
2023-08-11 102.92 102.93 102.90 102.93 0.0M
2023-08-10 102.88 102.94 102.87 102.92 0.1M
2023-08-09 102.89 102.90 102.87 102.90 0.2M
2023-08-08 102.86 102.88 102.85 102.85 0.0M
2023-08-07 102.87 102.87 102.80 102.82 0.0M
2023-08-04 102.85 102.86 102.84 102.85 0.0M
2023-08-03 102.84 102.84 102.79 102.83 0.0M
2023-08-02 102.78 102.79 102.77 102.79 0.0M
2023-08-01 102.76 102.77 102.74 102.75 0.0M
2023-07-31 102.75 102.75 102.72 102.74 0.0M
2023-07-28 102.75 102.75 102.72 102.75 0.1M
2023-07-27 102.69 102.74 102.69 102.72 0.0M
2023-07-26 102.68 102.70 102.67 102.69 0.0M
2023-07-25 102.69 102.69 102.67 102.68 0.0M
2023-07-24 102.62 102.67 102.62 102.67 0.0M
2023-07-21 102.61 102.64 102.61 102.61 0.0M
2023-07-20 102.62 102.67 102.61 102.61 0.1M
2023-07-19 102.60 102.61 102.56 102.59 0.1M
2023-07-18 102.61 102.61 102.57 102.60 0.1M
2023-07-17 102.60 102.60 102.57 102.60 0.0M
2023-07-14 102.54 102.60 102.54 102.58 0.0M
2023-07-13 102.56 102.59 102.56 102.56 0.0M
2023-07-12 102.50 102.53 102.47 102.52 0.0M
2023-07-11 102.52 102.52 102.51 102.52 0.0M
2023-07-10 102.51 102.51 102.48 102.50 0.0M
2023-07-07 102.46 102.49 102.46 102.48 0.0M
2023-07-06 102.44 102.47 102.43 102.45 0.0M
2023-07-05 102.40 102.43 102.40 102.43 0.0M
2023-07-03 102.38 102.39 102.37 102.38 0.0M
2023-06-30 102.38 102.38 102.34 102.37 0.0M
2023-06-29 102.32 102.35 102.32 102.34 0.0M
2023-06-28 102.29 102.32 102.27 102.31 0.0M
2023-06-27 102.27 102.29 102.26 102.29 0.0M
2023-06-26 102.26 102.27 102.23 102.26 0.0M
2023-06-23 102.30 102.30 102.24 102.26 0.0M
2023-06-22 102.23 102.27 102.23 102.27 0.0M
2023-06-21 102.24 102.24 102.22 102.24 0.0M
2023-06-20 102.21 102.23 102.15 102.22 0.2M
2023-06-16 102.15 102.21 102.15 102.20 0.0M
2023-06-15 102.13 102.15 102.11 102.11 0.1M
2023-06-14 102.12 102.12 102.10 102.11 0.0M
2023-06-13 102.12 102.12 102.10 102.11 0.0M
2023-06-12 102.10 102.12 102.10 102.12 0.0M
2023-06-09 102.10 102.10 102.03 102.09 0.0M
2023-06-08 102.10 102.10 102.05 102.10 0.0M
2023-06-07 102.03 102.04 102.02 102.04 0.0M
2023-06-06 102.00 102.03 102.00 102.03 0.0M
2023-06-05 102.01 103.23 101.97 102.01 0.0M
2023-06-02 101.94 102.01 101.94 102.01 0.0M
2023-06-01 101.99 101.99 101.90 101.98 0.0M
2023-05-31 101.94 101.95 101.90 101.94 0.0M
2023-05-30 101.94 101.94 101.87 101.91 0.0M
2023-05-26 101.93 101.93 101.86 101.89 0.0M
2023-05-25 101.89 101.91 101.88 101.90 0.0M
2023-05-24 101.87 101.87 101.84 101.87 0.0M
2023-05-23 101.85 101.85 101.79 101.84 0.0M
2023-05-22 101.84 101.84 101.79 101.84 0.0M
2023-05-19 101.81 101.82 101.78 101.79 0.0M
2023-05-18 101.81 101.82 101.80 101.82 0.0M
2023-05-17 101.80 101.80 101.78 101.79 0.0M
2023-05-16 101.73 101.78 101.73 101.78 0.0M
2023-05-15 101.73 101.78 101.73 101.78 0.0M
2023-05-12 101.77 101.77 101.70 101.77 0.0M
2023-05-11 101.74 101.76 101.70 101.76 0.0M
2023-05-10 101.69 101.71 101.68 101.71 0.0M
2023-05-09 101.67 101.69 101.67 101.69 0.0M
2023-05-08 101.61 101.68 101.61 101.67 0.0M
2023-05-05 101.66 101.67 101.62 101.66 0.0M
2023-05-04 101.61 101.64 101.60 101.63 0.0M
2023-05-03 101.62 101.62 101.60 101.62 0.0M
2023-05-02 101.60 101.62 101.59 101.61 0.0M
2023-05-01 101.59 101.59 101.58 101.59 0.0M
2023-04-28 101.56 101.57 101.56 101.57 0.0M
2023-04-27 101.55 101.56 101.55 101.56 0.0M
2023-04-26 101.52 101.55 101.52 101.55 0.1M
2023-04-25 101.51 101.52 101.50 101.52 0.1M
2023-04-24 101.49 101.50 101.49 101.50 0.0M
2023-04-21 101.48 101.50 101.47 101.48 0.1M
2023-04-20 101.45 101.46 101.42 101.46 0.1M
2023-04-19 101.42 101.43 101.39 101.42 0.0M
2023-04-18 101.41 101.41 101.37 101.39 0.0M
2023-04-17 101.42 101.42 101.40 101.41 0.0M
2023-04-14 101.40 101.41 101.39 101.41 0.0M
2023-04-13 101.38 101.38 101.36 101.38 0.0M
2023-04-12 101.36 101.36 101.35 101.36 0.0M
2023-04-11 101.34 101.34 101.33 101.34 0.0M
2023-04-10 101.34 101.34 101.31 101.33 0.0M
2023-04-06 101.31 101.32 101.31 101.31 0.0M
2023-04-05 101.34 101.34 101.29 101.30 0.0M
2023-04-04 101.24 101.26 101.24 101.26 0.0M
2023-04-03 101.37 101.37 101.21 101.23 0.0M
2023-03-31 101.22 101.22 101.22 101.22 0.0M
2023-03-30 101.20 101.22 101.19 101.22 0.0M
2023-03-29 101.18 101.18 101.16 101.17 0.0M
2023-03-28 101.18 101.20 101.18 101.19 0.0M
2023-03-27 101.16 101.17 101.16 101.17 0.0M
2023-03-24 101.16 101.16 101.14 101.16 0.0M
2023-03-23 101.14 101.14 101.13 101.14 0.0M
2023-03-22 101.08 101.09 101.08 101.09 0.0M
2023-03-21 101.08 101.09 101.08 101.09 0.0M
2023-03-20 101.08 101.08 101.07 101.07 0.0M
2023-03-17 101.05 101.06 101.04 101.05 0.0M
2023-03-16 101.04 101.04 101.01 101.02 0.0M
2023-03-15 101.03 101.03 101.02 101.03 0.0M
2023-03-14 101.00 101.00 100.93 100.99 0.8M
2023-03-13 100.90 101.02 100.90 100.99 0.0M
2023-03-10 100.88 100.90 100.87 100.87 0.0M
2023-03-09 100.86 100.86 100.86 100.86 0.0M
2023-03-08 100.83 100.83 100.80 100.80 0.0M
2023-03-07 100.85 100.85 100.83 100.84 0.0M
2023-03-06 100.81 100.86 100.81 100.82 0.2M
2023-03-03 100.83 100.84 100.82 100.82 0.0M
2023-03-02 100.76 100.80 100.76 100.80 0.0M
2023-03-01 100.76 100.79 100.76 100.78 0.0M
2023-02-28 100.80 100.80 100.78 100.79 0.0M
2023-02-27 100.85 100.85 100.78 100.80 0.0M
2023-02-24 100.75 100.80 100.75 100.80 0.0M
2023-02-23 100.76 100.77 100.76 100.76 0.0M
2023-02-22 100.74 100.74 100.73 100.74 0.0M
2023-02-21 100.80 100.80 100.72 100.73 0.0M
2023-02-17 100.69 100.70 100.69 100.70 0.0M
2023-02-16 100.67 100.69 100.67 100.69 0.0M
2023-02-15 100.66 100.66 100.61 100.65 0.0M
2023-02-14 100.67 100.67 100.59 100.62 0.0M
2023-02-13 100.52 100.64 100.52 100.62 0.0M
2023-02-10 100.55 100.55 100.53 100.54 0.3M
2023-02-09 100.55 100.55 100.55 100.55 0.0M
2023-02-08 100.53 100.55 100.52 100.53 0.0M
2023-02-07 100.55 100.55 100.51 100.54 0.0M
2023-02-06 100.53 100.55 100.53 100.55 0.0M
2023-02-03 100.56 100.56 100.54 100.54 0.0M
2023-02-02 100.53 100.54 100.53 100.54 0.0M
2023-02-01 100.51 100.51 100.49 100.49 0.0M
2023-01-31 100.47 100.48 100.45 100.45 0.0M
2023-01-30 100.50 100.50 100.45 100.45 0.0M
2023-01-27 100.43 100.43 100.42 100.42 0.0M
2023-01-26 100.38 100.43 100.35 100.40 0.0M
2023-01-25 100.39 100.40 100.39 100.40 0.0M
2023-01-24 100.35 100.35 100.35 100.35 0.0M
2023-01-23 100.37 100.37 100.37 100.37 0.0M
2023-01-20 100.36 100.36 100.34 100.34 0.0M
2023-01-19 100.33 100.33 100.32 100.32 0.0M
2023-01-18 100.33 100.33 100.31 100.31 0.0M
2023-01-17 100.27 100.29 100.27 100.29 0.0M
2023-01-13 100.28 100.29 100.28 100.29 0.0M
2023-01-12 100.28 100.28 100.25 100.28 0.0M
2023-01-11 100.20 100.22 100.20 100.21 0.3M
2023-01-10 100.20 100.20 100.20 100.20 0.0M
2023-01-09 100.19 100.19 100.16 100.16 0.0M
2023-01-06 100.19 100.19 100.16 100.16 0.0M
2023-01-05 100.13 100.15 100.13 100.15 0.0M
2023-01-04 100.13 100.13 100.12 100.13 0.1M
2023-01-03 100.12 100.12 100.11 100.11 0.0M