Stockscreener 앱 받기
55.04
0.15%
0.08
Avantis Emerging Markets Value Etf 주식 (AVES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $55.12 | $54.92 | $0.20 | 45,141.0 | +0.15% |
| 2025-08-07 | $55.09 | $54.80 | $0.2885 | 19,621.0 | +0.51% |
| 2025-08-06 | $54.74 | $54.51 | $0.23 | 21,788.0 | +0.31% |
| 2025-08-05 | $54.63 | $54.36 | $0.2684 | 50,120.0 | +0.81% |
| 2025-08-04 | $54.31 | $54.04 | $0.2679 | 154,800.0 | +0.97% |
| 2025-08-01 | $53.72 | $53.43 | $0.29 | 20,151.0 | -0.76% |
| 2025-07-31 | $54.12 | $53.85 | $0.266 | 32,171.0 | -0.74% |
| 2025-07-30 | $54.74 | $54.25 | $0.49 | 44,216.0 | -0.98% |
| 2025-07-29 | $54.99 | $54.79 | $0.1986 | 13,447.0 | +0.57% |
| 2025-07-28 | $54.76 | $54.48 | $0.2852 | 24,716.0 | -1.02% |
| 2025-07-25 | $55.23 | $54.93 | $0.299 | 18,920.0 | -0.24% |
| 2025-07-24 | $55.56 | $55.28 | $0.28 | 23,912.0 | -0.61% |
| 2025-07-23 | $55.76 | $55.54 | $0.2192 | 21,843.0 | +0.89% |
| 2025-07-22 | $55.19 | $54.81 | $0.38 | 44,291.0 | +0.05% |
| 2025-07-21 | $55.28 | $55.00 | $0.2764 | 36,366.0 | +0.86% |
| 2025-07-18 | $54.96 | $54.63 | $0.3258 | 14,868.0 | -0.39% |
| 2025-07-17 | $54.86 | $54.55 | $0.3144 | 28,460.0 | +0.71% |
| 2025-07-16 | $54.51 | $54.10 | $0.41 | 21,643.0 | +0.11% |
| 2025-07-15 | $54.63 | $54.32 | $0.31 | 18,799.0 | +0.22% |
| 2025-07-14 | $54.36 | $54.17 | $0.19 | 42,203.0 | +0.67% |
Avantis Emerging Markets Value Etf 주식 (AVES) 연도별 가격 이력
이 심층 분석에서는 Avantis Emerging Markets Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantis Emerging Markets Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantis Emerging Markets Value Etf 주식 (AVES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $55.12 | $53.43 | $1.69 | 356,762.0 | +2.00% |
| 2025-07 | $55.76 | $53.42 | $2.34 | 686,222.0 | +0.77% |
| 2025-06 | $53.87 | $50.85 | $3.02 | 626,695.0 | +5.38% |
| 2025-05 | $51.52 | $47.53 | $3.99 | 766,443.0 | +6.36% |
| 2025-04 | $47.80 | $41.68 | $6.12 | 1,610,033.0 | +1.29% |
| 2025-03 | $48.80 | $45.84 | $2.96 | 1,067,062.0 | +2.12% |
| 2025-02 | $47.92 | $45.35 | $2.57 | 911,320.0 | +0.11% |
| 2025-01 | $46.78 | $44.44 | $2.34 | 1,138,417.0 | -0.15% |
Avantis Emerging Markets Value Etf 주식 (AVES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.45 | $46.13 | $4.31 | 1,203,618.0 | -5.69% |
| 2024-11 | $51.41 | $48.00 | $3.41 | 690,963.0 | -1.66% |
| 2024-10 | $53.12 | $49.64 | $3.48 | 528,602.0 | -4.30% |
| 2024-09 | $52.83 | $47.37 | $5.46 | 718,953.0 | +5.18% |
| 2024-08 | $49.89 | $45.23 | $4.66 | 582,477.0 | +0.98% |
| 2024-07 | $50.46 | $47.89 | $2.57 | 717,446.0 | +0.70% |
| 2024-06 | $49.70 | $47.99 | $1.71 | 638,333.0 | -0.67% |
| 2024-05 | $50.69 | $47.75 | $2.94 | 859,376.0 | +2.55% |
| 2024-04 | $48.51 | $46.10 | $2.41 | 1,274,566.0 | +0.99% |
| 2024-03 | $48.01 | $46.82 | $1.19 | 1,134,746.0 | +1.52% |
| 2024-02 | $47.26 | $44.97 | $2.29 | 841,940.0 | +4.48% |
| 2024-01 | $45.53 | $43.18 | $2.35 | 842,767.0 | -2.81% |
Avantis Emerging Markets Value Etf 주식 (AVES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.31 | $44.02 | $2.29 | 891,954.0 | +1.67% |
| 2023-11 | $45.50 | $41.63 | $3.87 | 429,772.0 | +8.36% |
| 2023-10 | $43.92 | $41.50 | $2.42 | 544,969.0 | -3.94% |
| 2023-09 | $44.60 | $42.90 | $1.70 | 381,098.0 | -1.25% |
| 2023-08 | $46.04 | $42.67 | $3.37 | 490,247.0 | -5.38% |
| 2023-07 | $46.51 | $42.97 | $3.54 | 423,854.0 | +6.51% |
| 2023-06 | $46.47 | $42.11 | $4.36 | 609,464.0 | +3.92% |
| 2023-05 | $43.80 | $41.75 | $2.05 | 491,939.0 | -2.59% |
| 2023-04 | $43.97 | $42.08 | $1.89 | 459,664.0 | +1.01% |
| 2023-03 | $42.82 | $40.63 | $2.19 | 365,038.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):