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
2025-09-26 113.82 113.83 113.80 113.80 1.0M
2025-09-25 113.81 113.81 113.79 113.79 1.7M
2025-09-24 113.78 113.82 113.78 113.79 1.8M
2025-09-23 113.78 113.78 113.77 113.78 1.1M
2025-09-22 113.72 113.76 113.72 113.75 1.3M
2025-09-19 113.70 113.73 113.70 113.72 1.0M
2025-09-18 113.67 113.69 113.67 113.68 0.9M
2025-09-17 113.67 113.68 113.66 113.66 1.2M
2025-09-16 113.67 113.67 113.65 113.67 0.8M
2025-09-15 113.65 113.66 113.63 113.65 1.2M
2025-09-12 113.65 113.65 113.63 113.65 0.8M
2025-09-11 113.60 113.61 113.59 113.60 0.9M
2025-09-10 113.59 113.60 113.58 113.59 1.3M
2025-09-09 113.56 113.58 113.56 113.57 0.8M
2025-09-08 113.57 113.59 113.55 113.55 2.0M
2025-09-05 113.56 113.57 113.55 113.56 0.8M
2025-09-04 113.54 113.54 113.52 113.52 0.8M
2025-09-03 113.50 113.52 113.50 113.52 0.9M
2025-09-02 113.51 113.51 113.49 113.49 1.3M
2025-08-29 113.47 113.50 113.46 113.50 0.9M
2025-08-28 113.42 113.44 113.42 113.42 0.9M
2025-08-27 113.42 113.42 113.41 113.42 0.5M
2025-08-26 113.42 113.42 113.40 113.40 1.1M
2025-08-25 113.39 113.40 113.38 113.40 1.0M
2025-08-22 113.35 113.37 113.34 113.37 1.0M
2025-08-21 113.32 113.33 113.32 113.33 0.7M
2025-08-20 113.32 113.33 113.31 113.31 0.9M
2025-08-19 113.31 113.31 113.30 113.30 0.9M
2025-08-18 113.29 113.31 113.28 113.30 0.9M
2025-08-15 113.25 113.27 113.24 113.27 1.0M
2025-08-14 113.24 113.24 113.21 113.22 1.0M
2025-08-13 113.23 113.23 113.22 113.22 0.9M
2025-08-12 113.20 113.22 113.20 113.20 1.2M
2025-08-11 113.20 113.21 113.18 113.18 1.3M
2025-08-08 113.16 113.18 113.15 113.18 0.7M
2025-08-07 113.14 113.15 113.13 113.13 1.0M
2025-08-06 113.11 113.13 113.11 113.12 1.0M
2025-08-05 113.11 113.12 113.10 113.11 0.8M
2025-08-04 113.09 113.10 113.09 113.10 1.0M
2025-08-01 113.07 113.09 113.07 113.09 1.0M
2025-07-31 113.06 113.06 113.04 113.04 1.6M
2025-07-30 113.03 113.04 113.03 113.04 1.3M
2025-07-29 113.02 113.03 113.01 113.01 1.9M
2025-07-28 113.01 113.01 112.99 112.99 0.8M
2025-07-25 112.97 112.99 112.97 112.98 0.7M
2025-07-24 112.96 112.96 112.94 112.94 0.7M
2025-07-23 112.94 112.95 112.93 112.93 0.8M
2025-07-22 112.94 112.94 112.93 112.93 0.9M
2025-07-21 112.91 112.92 112.91 112.92 1.0M
2025-07-18 112.89 112.90 112.89 112.89 0.6M
2025-07-17 112.86 112.87 112.85 112.86 1.0M
2025-07-16 112.83 112.85 112.83 112.84 0.9M
2025-07-15 112.83 112.83 112.82 112.82 0.8M
2025-07-14 112.81 112.82 112.80 112.81 0.6M
2025-07-11 112.78 112.80 112.77 112.80 1.2M
2025-07-10 112.78 112.79 112.76 112.77 0.8M
2025-07-09 112.77 112.78 112.76 112.77 0.7M
2025-07-08 112.77 112.77 112.75 112.76 0.8M
2025-07-07 112.73 112.74 112.71 112.74 1.1M
2025-07-03 112.70 112.72 112.70 112.71 0.7M
2025-07-02 112.67 112.68 112.66 112.66 1.0M
2025-07-01 112.69 112.69 112.63 112.65 1.7M
2025-06-30 112.68 112.69 112.67 112.68 1.4M
2025-06-27 112.66 112.68 112.65 112.65 1.4M
2025-06-26 112.63 112.63 112.62 112.63 0.9M
2025-06-25 112.63 112.63 112.60 112.62 1.4M
2025-06-24 112.60 112.62 112.59 112.61 1.8M
2025-06-23 112.55 112.59 112.55 112.58 2.3M
2025-06-20 112.51 112.55 112.50 112.55 1.7M
2025-06-18 112.48 112.49 112.45 112.46 1.2M
2025-06-17 112.48 112.48 112.46 112.47 0.8M
2025-06-16 112.47 112.47 112.46 112.47 0.6M
2025-06-13 112.45 112.45 112.44 112.45 0.8M
2025-06-12 112.44 112.44 112.43 112.43 0.6M
2025-06-11 112.43 112.44 112.43 112.43 0.7M
2025-06-10 112.41 112.44 112.40 112.42 1.1M
2025-06-09 112.42 112.42 112.39 112.39 0.9M
2025-06-06 112.36 112.40 112.36 112.40 0.7M
2025-06-05 112.36 112.36 112.34 112.35 0.7M
2025-06-04 112.35 112.35 112.33 112.34 0.8M
2025-06-03 112.36 112.37 112.32 112.32 0.9M
2025-06-02 112.34 112.35 112.33 112.33 0.9M
2025-05-30 112.32 112.32 112.31 112.32 1.0M
2025-05-29 112.27 112.28 112.27 112.28 1.1M
2025-05-28 112.25 112.26 112.25 112.26 0.8M
2025-05-27 112.26 112.26 112.24 112.24 0.8M
2025-05-23 112.19 112.23 112.19 112.22 0.8M
2025-05-22 112.19 112.19 112.17 112.17 0.7M
2025-05-21 112.17 112.17 112.15 112.16 0.9M
2025-05-20 112.13 112.15 112.12 112.14 0.7M
2025-05-19 112.12 112.13 112.11 112.13 0.7M
2025-05-16 112.13 112.13 112.11 112.11 0.9M
2025-05-15 112.10 112.10 112.08 112.09 1.0M
2025-05-14 112.09 112.10 112.08 112.08 0.9M
2025-05-13 112.07 112.08 112.06 112.07 1.0M
2025-05-12 112.07 112.08 112.03 112.04 1.0M
2025-05-09 112.04 112.06 112.02 112.06 0.9M
2025-05-08 112.00 112.02 111.99 112.00 0.8M
2025-05-07 112.00 112.01 111.98 111.98 0.6M
2025-05-06 111.97 112.00 111.97 112.00 0.6M
2025-05-05 111.97 111.97 111.94 111.96 0.6M
2025-05-02 111.93 111.94 111.92 111.93 0.8M
2025-05-01 111.90 111.91 111.88 111.89 1.1M
2025-04-30 111.88 111.91 111.86 111.91 1.1M
2025-04-29 111.86 111.88 111.86 111.86 0.7M
2025-04-28 111.89 111.89 111.84 111.85 0.8M
2025-04-25 111.83 111.88 111.83 111.87 0.8M
2025-04-24 111.80 111.84 111.80 111.81 0.8M
2025-04-23 111.79 111.80 111.78 111.80 0.7M
2025-04-22 111.77 111.81 111.76 111.79 0.9M
2025-04-21 111.79 111.80 111.74 111.74 1.0M
2025-04-17 111.77 111.77 111.73 111.75 0.8M
2025-04-16 111.73 111.75 111.72 111.73 0.9M
2025-04-15 111.69 111.73 111.69 111.72 1.1M
2025-04-14 111.69 111.70 111.67 111.68 0.9M
2025-04-11 111.62 111.67 111.62 111.67 1.8M
2025-04-10 111.61 111.61 111.53 111.60 1.1M
2025-04-09 111.58 111.60 111.55 111.60 1.6M
2025-04-08 111.53 111.58 111.52 111.56 1.4M
2025-04-07 111.52 111.59 111.49 111.53 2.1M
2025-04-04 111.50 111.57 111.49 111.57 1.7M
2025-04-03 111.49 111.51 111.49 111.50 1.1M
2025-04-02 111.50 111.51 111.50 111.51 0.6M
2025-04-01 111.51 111.51 111.50 111.50 0.8M
2025-03-31 111.47 111.49 111.47 111.49 1.2M
2025-03-28 111.46 111.48 111.44 111.46 1.3M
2025-03-27 111.40 111.44 111.40 111.43 0.8M
2025-03-26 111.40 111.40 111.38 111.39 0.8M
2025-03-25 111.39 111.40 111.37 111.38 0.7M
2025-03-24 111.40 111.40 111.36 111.36 1.1M
2025-03-21 111.36 111.38 111.34 111.38 0.8M
2025-03-20 111.34 111.34 111.30 111.34 0.6M
2025-03-19 111.34 111.34 111.32 111.34 0.5M
2025-03-18 111.31 111.33 111.31 111.33 1.0M
2025-03-17 111.33 111.33 111.30 111.31 1.1M
2025-03-14 111.28 111.33 111.27 111.33 0.9M
2025-03-13 111.26 111.27 111.24 111.25 0.9M
2025-03-12 111.25 111.26 111.22 111.26 0.8M
2025-03-11 111.21 111.25 111.21 111.24 0.7M
2025-03-10 111.22 111.23 111.19 111.20 1.0M
2025-03-07 111.21 111.23 111.20 111.22 0.8M
2025-03-06 111.19 111.19 111.16 111.18 1.0M
2025-03-05 111.17 111.18 111.16 111.18 0.8M
2025-03-04 111.17 111.17 111.14 111.16 1.3M
2025-03-03 111.14 111.15 111.13 111.14 1.0M
2025-02-28 111.11 111.12 111.10 111.12 0.7M
2025-02-27 111.07 111.08 111.07 111.07 0.6M
2025-02-26 111.06 111.08 111.05 111.06 0.7M
2025-02-25 111.04 111.05 111.04 111.04 0.8M
2025-02-24 111.05 111.05 111.02 111.03 1.1M
2025-02-21 111.04 111.05 111.02 111.02 0.9M
2025-02-20 111.02 111.02 110.99 111.01 0.7M
2025-02-19 110.99 110.99 110.98 110.98 0.7M
2025-02-18 110.97 110.98 110.95 110.97 0.9M
2025-02-14 110.93 110.97 110.93 110.97 0.6M
2025-02-13 110.92 110.92 110.88 110.91 0.9M
2025-02-12 110.90 110.90 110.88 110.89 0.4M
2025-02-11 110.87 110.89 110.86 110.89 0.5M
2025-02-10 110.86 110.87 110.83 110.84 0.8M
2025-02-07 110.84 110.86 110.84 110.85 0.5M
2025-02-06 110.81 110.82 110.81 110.82 0.4M
2025-02-05 110.80 110.81 110.79 110.79 0.6M
2025-02-04 110.79 110.82 110.79 110.79 0.8M
2025-02-03 110.79 110.79 110.77 110.77 0.9M
2025-01-31 110.76 110.77 110.74 110.77 0.9M
2025-01-30 110.71 110.73 110.71 110.72 1.1M
2025-01-29 110.70 110.72 110.70 110.70 0.8M
2025-01-28 110.68 110.71 110.68 110.70 0.7M
2025-01-27 110.67 110.68 110.65 110.67 0.7M
2025-01-24 110.66 110.67 110.65 110.67 0.5M
2025-01-23 110.65 110.65 110.61 110.62 0.7M
2025-01-22 110.60 110.61 110.59 110.60 0.6M
2025-01-21 110.60 110.61 110.58 110.58 0.9M
2025-01-17 110.55 110.59 110.55 110.58 1.1M
2025-01-16 110.53 110.53 110.51 110.52 0.5M
2025-01-15 110.51 110.52 110.49 110.50 0.5M
2025-01-14 110.49 110.50 110.48 110.50 0.5M
2025-01-13 110.47 110.48 110.46 110.48 0.9M
2025-01-10 110.44 110.47 110.43 110.46 1.1M
2025-01-08 110.42 110.42 110.40 110.41 0.9M
2025-01-07 110.42 110.42 110.38 110.40 1.1M
2025-01-06 110.40 110.40 110.37 110.39 0.7M
2025-01-03 110.36 110.38 110.34 110.35 0.7M
2025-01-02 110.29 110.33 110.28 110.33 0.7M