Scarica l'app Stockscreener
57.36
0.23%
0.1308
Storico Dei Prezzi Delle Azioni Di Avantis U S Small Cap Equity Etf (AVSC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-05 | $58.00 | $56.91 | $1.09 | 45,241.0 | +0.23% |
| 2025-09-04 | $57.24 | $56.54 | $0.70 | 51,905.0 | +1.24% |
| 2025-09-03 | $56.82 | $56.24 | $0.5799 | 86,464.0 | -0.29% |
| 2025-09-02 | $56.76 | $56.12 | $0.6448 | 56,075.0 | -0.51% |
| 2025-08-29 | $57.28 | $56.80 | $0.48 | 49,002.0 | -0.24% |
| 2025-08-28 | $57.58 | $56.87 | $0.71 | 106,594.0 | -0.14% |
| 2025-08-27 | $57.22 | $56.74 | $0.4799 | 66,869.0 | +0.74% |
| 2025-08-26 | $56.95 | $56.44 | $0.5058 | 86,055.0 | +0.42% |
| 2025-08-25 | $56.92 | $56.53 | $0.39 | 62,701.0 | -0.69% |
| 2025-08-22 | $57.07 | $54.97 | $2.10 | 80,326.0 | +4.23% |
| 2025-08-21 | $54.71 | $54.19 | $0.52 | 51,057.0 | +0.18% |
| 2025-08-20 | $54.71 | $54.30 | $0.41 | 48,659.0 | -0.50% |
| 2025-08-19 | $55.38 | $54.62 | $0.7599 | 73,230.0 | -0.27% |
| 2025-08-18 | $55.07 | $54.72 | $0.3528 | 85,733.0 | +0.51% |
| 2025-08-15 | $55.12 | $54.48 | $0.6382 | 86,442.0 | -0.73% |
| 2025-08-14 | $55.15 | $54.55 | $0.60 | 101,738.0 | -1.26% |
| 2025-08-13 | $55.83 | $54.74 | $1.09 | 103,244.0 | +2.42% |
| 2025-08-12 | $54.50 | $53.00 | $1.50 | 84,975.0 | +3.20% |
| 2025-08-11 | $53.08 | $52.56 | $0.51 | 47,737.0 | -0.09% |
| 2025-08-08 | $53.10 | $52.58 | $0.5198 | 57,798.0 | +0.34% |
Avantis U S Small Cap Equity Etf Stock (AVSC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Avantis U S Small Cap Equity Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AVSC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Avantis U S Small Cap Equity Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Avantis U S Small Cap Equity Etf Storia dei prezzi delle azioni (AVSC) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $58.00 | $56.12 | $1.88 | 284,926.0 | +0.66% |
| 2025-08 | $57.58 | $50.78 | $6.80 | 1,615,147.0 | +8.68% |
| 2025-07 | $54.83 | $51.40 | $3.43 | 2,640,478.0 | +1.68% |
| 2025-06 | $52.02 | $48.70 | $3.32 | 1,750,783.0 | +4.41% |
| 2025-05 | $50.84 | $46.37 | $4.47 | 2,226,086.0 | +6.44% |
| 2025-04 | $49.13 | $41.58 | $7.55 | 5,825,014.0 | -4.13% |
| 2025-03 | $52.33 | $47.62 | $4.71 | 2,941,590.0 | -6.78% |
| 2025-02 | $56.18 | $51.30 | $4.88 | 1,314,384.0 | -6.40% |
| 2025-01 | $56.50 | $52.14 | $4.36 | 1,380,244.0 | +2.04% |
Avantis U S Small Cap Equity Etf Storia dei prezzi delle azioni (AVSC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $59.66 | $53.52 | $6.14 | 1,276,436.0 | -8.26% |
| 2024-11 | $60.28 | $53.24 | $7.04 | 1,608,041.0 | +10.91% |
| 2024-10 | $55.57 | $52.35 | $3.22 | 1,503,030.0 | -1.39% |
| 2024-09 | $55.25 | $50.00 | $5.25 | 1,511,271.0 | -0.90% |
| 2024-08 | $56.13 | $48.98 | $7.15 | 1,480,025.0 | -2.73% |
| 2024-07 | $57.31 | $48.94 | $8.37 | 2,546,115.0 | +12.28% |
| 2024-06 | $51.85 | $48.71 | $3.15 | 1,168,373.0 | -3.05% |
| 2024-05 | $52.52 | $48.94 | $3.58 | 1,355,453.0 | +5.51% |
| 2024-04 | $52.61 | $47.79 | $4.82 | 1,484,775.0 | -6.82% |
| 2024-03 | $52.67 | $49.44 | $3.23 | 4,450,458.0 | +2.77% |
| 2024-02 | $51.45 | $47.76 | $3.69 | 884,328.0 | +4.49% |
| 2024-01 | $51.40 | $47.45 | $3.95 | 2,036,328.0 | -4.50% |
Avantis U S Small Cap Equity Etf Storia dei prezzi delle azioni (AVSC) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $52.19 | $44.93 | $7.26 | 4,406,739.0 | +12.77% |
| 2023-11 | $45.90 | $41.34 | $4.56 | 1,348,221.0 | +8.62% |
| 2023-10 | $44.44 | $40.99 | $3.45 | 1,540,474.0 | -5.84% |
| 2023-09 | $47.47 | $43.52 | $3.95 | 847,088.0 | -5.30% |
| 2023-08 | $49.21 | $45.24 | $3.97 | 740,275.0 | -5.17% |
| 2023-07 | $49.30 | $44.19 | $5.11 | 2,878,836.0 | +8.04% |
| 2023-06 | $46.46 | $42.07 | $4.39 | 807,832.0 | +8.41% |
| 2023-05 | $44.07 | $40.83 | $3.24 | 1,809,078.0 | -1.31% |
| 2023-04 | $44.53 | $41.46 | $3.07 | 2,417,359.0 | -3.30% |
| 2023-03 | $44.10 | $41.83 | $2.27 | 341,877.0 | +0.00% |
0.32%
0.49%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):