Stockscreener 앱 받기
87.85
1.48%
-1.32
시간 외 거래:
88.27
0.42
+0.48%
Avantis International Small Cap Value Etf 주식 (AVDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $88.47 | $87.85 | $0.625 | 756,136.0 | -1.48% |
| 2025-11-03 | $89.25 | $88.87 | $0.3799 | 2,740,606.0 | -0.04% |
| 2025-10-31 | $89.56 | $88.81 | $0.75 | 1,606,429.0 | -0.65% |
| 2025-10-30 | $90.08 | $89.43 | $0.655 | 3,016,203.0 | +0.32% |
| 2025-10-29 | $90.20 | $89.00 | $1.20 | 946,215.0 | -0.53% |
| 2025-10-28 | $90.24 | $89.69 | $0.5493 | 2,850,154.0 | -0.95% |
| 2025-10-27 | $90.98 | $90.56 | $0.4223 | 472,650.0 | +0.56% |
| 2025-10-24 | $90.46 | $90.19 | $0.2699 | 325,316.0 | +0.40% |
| 2025-10-23 | $90.20 | $89.73 | $0.47 | 3,206,039.0 | +1.47% |
| 2025-10-22 | $88.86 | $88.23 | $0.63 | 1,812,632.0 | +0.57% |
| 2025-10-21 | $88.54 | $87.86 | $0.68 | 902,775.0 | -1.64% |
| 2025-10-20 | $89.78 | $89.27 | $0.51 | 378,304.0 | +0.86% |
| 2025-10-17 | $89.08 | $88.42 | $0.6549 | 458,531.0 | -0.53% |
| 2025-10-16 | $89.73 | $89.03 | $0.7049 | 603,799.0 | +0.08% |
| 2025-10-15 | $89.47 | $88.75 | $0.715 | 470,066.0 | +0.77% |
| 2025-10-14 | $88.90 | $87.52 | $1.38 | 404,106.0 | +0.20% |
| 2025-10-13 | $88.61 | $88.02 | $0.5899 | 549,668.0 | +1.20% |
| 2025-10-10 | $88.51 | $87.15 | $1.36 | 624,102.0 | -2.19% |
| 2025-10-09 | $90.41 | $89.07 | $1.34 | 465,441.0 | -0.67% |
| 2025-10-08 | $89.99 | $89.70 | $0.2899 | 394,078.0 | +0.35% |
| 2025-10-07 | $90.24 | $89.54 | $0.6999 | 394,788.0 | -0.71% |
Avantis International Small Cap Value Etf 주식 (AVDV) 연도별 가격 이력
이 심층 분석에서는 Avantis International Small Cap Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVDV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantis International Small Cap Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantis International Small Cap Value Etf 주식 (AVDV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $89.25 | $87.85 | $1.40 | 4,252,878.0 | -1.52% |
| 2025-10 | $90.98 | $87.15 | $3.83 | 22,163,257.0 | +0.20% |
| 2025-09 | $89.12 | $84.34 | $4.78 | 10,222,317.0 | +3.79% |
| 2025-08 | $86.35 | $79.72 | $6.63 | 8,665,700.0 | +7.20% |
| 2025-07 | $83.27 | $78.96 | $4.31 | 22,303,384.0 | +0.93% |
| 2025-06 | $79.45 | $76.81 | $2.64 | 9,701,049.0 | +2.46% |
| 2025-05 | $77.51 | $71.85 | $5.66 | 9,470,651.0 | +6.70% |
| 2025-04 | $72.82 | $60.74 | $12.08 | 16,370,717.0 | +3.99% |
| 2025-03 | $72.25 | $67.56 | $4.69 | 9,509,410.0 | +3.35% |
| 2025-02 | $69.32 | $65.29 | $4.03 | 10,666,448.0 | +1.35% |
| 2025-01 | $67.45 | $63.28 | $4.17 | 15,850,866.0 | +2.30% |
Avantis International Small Cap Value Etf 주식 (AVDV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $69.27 | $63.37 | $5.90 | 10,758,720.0 | -4.13% |
| 2024-11 | $68.49 | $65.51 | $2.98 | 11,099,165.0 | +0.84% |
| 2024-10 | $71.26 | $66.40 | $4.86 | 14,833,893.0 | -5.16% |
| 2024-09 | $71.31 | $65.81 | $5.50 | 5,277,304.0 | +2.20% |
| 2024-08 | $69.64 | $61.39 | $8.25 | 6,711,305.0 | +1.72% |
| 2024-07 | $68.40 | $64.87 | $3.53 | 5,943,981.0 | +4.67% |
| 2024-06 | $68.54 | $64.22 | $4.32 | 6,744,943.0 | -4.86% |
| 2024-05 | $68.33 | $64.05 | $4.28 | 6,658,702.0 | +5.88% |
| 2024-04 | $66.96 | $63.55 | $3.41 | 6,733,926.0 | -2.10% |
| 2024-03 | $65.96 | $62.51 | $3.45 | 4,963,543.0 | +5.70% |
| 2024-02 | $62.62 | $59.95 | $2.67 | 5,457,790.0 | +1.60% |
| 2024-01 | $62.29 | $59.60 | $2.69 | 5,914,441.0 | -1.86% |
Avantis International Small Cap Value Etf 주식 (AVDV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $62.86 | $59.12 | $3.74 | 7,119,776.0 | +4.81% |
| 2023-11 | $60.12 | $55.64 | $4.48 | 11,737,820.0 | +6.63% |
| 2023-10 | $57.61 | $54.17 | $3.44 | 19,428,984.0 | -3.34% |
| 2023-09 | $59.93 | $57.28 | $2.65 | 7,277,983.0 | -2.25% |
| 2023-08 | $60.42 | $57.17 | $3.25 | 7,974,605.0 | -2.84% |
| 2023-07 | $61.10 | $56.36 | $4.74 | 4,445,944.0 | +5.82% |
| 2023-06 | $60.08 | $56.11 | $3.97 | 7,221,926.0 | +2.66% |
| 2023-05 | $60.07 | $55.73 | $4.34 | 6,796,204.0 | -6.06% |
| 2023-04 | $60.35 | $57.85 | $2.50 | 3,514,931.0 | +2.07% |
| 2023-03 | $58.67 | $55.07 | $3.60 | 3,530,830.0 | +0.00% |
0.30%
자본화:
|
볼륨(24시간):