Stockscreener 앱 받기
76.58
2.06%
-1.61
시간 외 거래:
76.58
Avantis Emerging Markets Equity Etf 주식 (AVEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $77.16 | $76.52 | $0.64 | 839,733.0 | -2.06% |
| 2025-11-03 | $78.27 | $77.70 | $0.5675 | 738,026.0 | +0.85% |
| 2025-10-31 | $77.62 | $77.18 | $0.4432 | 936,575.0 | -0.06% |
| 2025-10-30 | $77.89 | $77.40 | $0.49 | 852,347.0 | -1.00% |
| 2025-10-29 | $78.76 | $78.00 | $0.7599 | 1,120,833.0 | +0.46% |
| 2025-10-28 | $78.08 | $77.37 | $0.7106 | 779,292.0 | +0.00% |
| 2025-10-27 | $78.01 | $77.64 | $0.37 | 957,850.0 | +1.04% |
| 2025-10-24 | $77.34 | $77.10 | $0.245 | 571,026.0 | +0.61% |
| 2025-10-23 | $76.95 | $76.36 | $0.587 | 739,335.0 | +0.63% |
| 2025-10-22 | $76.71 | $75.77 | $0.9399 | 748,677.0 | +0.14% |
| 2025-10-21 | $76.52 | $76.14 | $0.38 | 815,780.0 | -1.12% |
| 2025-10-20 | $77.14 | $76.57 | $0.565 | 751,741.0 | +1.18% |
| 2025-10-17 | $76.24 | $75.61 | $0.6266 | 858,944.0 | -0.26% |
| 2025-10-16 | $76.80 | $76.04 | $0.76 | 2,190,938.0 | +0.66% |
| 2025-10-15 | $75.91 | $75.27 | $0.635 | 993,391.0 | +1.81% |
| 2025-10-14 | $74.97 | $73.84 | $1.12 | 730,352.0 | -1.14% |
| 2025-10-13 | $75.54 | $74.93 | $0.6097 | 728,692.0 | +3.04% |
| 2025-10-10 | $75.94 | $72.94 | $3.00 | 1,217,269.0 | -3.66% |
| 2025-10-09 | $76.68 | $75.69 | $0.99 | 844,823.0 | -0.81% |
| 2025-10-08 | $76.54 | $75.97 | $0.57 | 744,716.0 | +0.84% |
| 2025-10-07 | $76.72 | $75.82 | $0.90 | 615,604.0 | -0.84% |
Avantis Emerging Markets Equity Etf 주식 (AVEM) 연도별 가격 이력
이 심층 분석에서는 Avantis Emerging Markets Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantis Emerging Markets Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantis Emerging Markets Equity Etf 주식 (AVEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $78.27 | $76.52 | $1.75 | 2,417,492.0 | -1.23% |
| 2025-10 | $78.76 | $72.94 | $5.82 | 21,646,405.0 | +3.22% |
| 2025-09 | $75.91 | $70.34 | $5.57 | 25,523,722.0 | +5.65% |
| 2025-08 | $72.16 | $68.27 | $3.89 | 12,941,599.0 | +2.78% |
| 2025-07 | $71.12 | $68.15 | $2.97 | 17,135,306.0 | +0.92% |
| 2025-06 | $68.54 | $64.39 | $4.16 | 13,750,428.0 | +6.58% |
| 2025-05 | $65.41 | $60.47 | $4.94 | 28,342,013.0 | +6.28% |
| 2025-04 | $60.95 | $52.52 | $8.43 | 20,880,248.0 | +0.57% |
| 2025-03 | $62.64 | $58.49 | $4.15 | 11,315,854.0 | +1.54% |
| 2025-02 | $62.35 | $58.14 | $4.21 | 10,139,017.0 | +0.08% |
| 2025-01 | $60.09 | $56.79 | $3.30 | 13,108,701.0 | +0.71% |
Avantis Emerging Markets Equity Etf 주식 (AVEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $63.34 | $58.54 | $4.80 | 11,755,889.0 | -3.75% |
| 2024-11 | $64.53 | $60.16 | $4.37 | 8,957,496.0 | -2.32% |
| 2024-10 | $66.31 | $62.11 | $4.20 | 9,756,196.0 | -3.27% |
| 2024-09 | $65.93 | $58.79 | $7.14 | 11,069,240.0 | +4.97% |
| 2024-08 | $62.32 | $55.65 | $6.67 | 9,443,803.0 | +0.59% |
| 2024-07 | $63.64 | $59.33 | $4.31 | 8,708,980.0 | +0.15% |
| 2024-06 | $62.44 | $59.40 | $3.04 | 6,090,063.0 | +1.28% |
| 2024-05 | $62.55 | $58.37 | $4.18 | 6,743,996.0 | +3.23% |
| 2024-04 | $59.40 | $56.24 | $3.16 | 6,634,854.0 | +0.81% |
| 2024-03 | $58.56 | $56.85 | $1.71 | 6,493,995.0 | +2.06% |
| 2024-02 | $57.60 | $54.68 | $2.92 | 7,193,965.0 | +4.13% |
| 2024-01 | $55.83 | $52.72 | $3.11 | 8,370,550.0 | -3.28% |
Avantis Emerging Markets Equity Etf 주식 (AVEM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $56.56 | $54.23 | $2.33 | 6,552,375.0 | +2.21% |
| 2023-11 | $55.53 | $50.89 | $4.64 | 6,325,772.0 | +8.11% |
| 2023-10 | $53.58 | $50.65 | $2.93 | 10,389,507.0 | -3.33% |
| 2023-09 | $54.91 | $52.23 | $2.68 | 4,307,295.0 | -2.39% |
| 2023-08 | $56.72 | $52.34 | $4.37 | 6,919,590.0 | -5.62% |
| 2023-07 | $57.31 | $52.83 | $4.48 | 7,646,404.0 | +6.49% |
| 2023-06 | $56.10 | $51.93 | $4.17 | 4,840,461.0 | +3.76% |
| 2023-05 | $53.38 | $51.42 | $1.96 | 5,809,439.0 | -1.74% |
| 2023-04 | $53.90 | $51.37 | $2.53 | 6,999,091.0 | -0.21% |
| 2023-03 | $53.03 | $49.83 | $3.20 | 3,393,002.0 | +0.00% |
0.30%
자본화:
|
볼륨(24시간):