Stockscreener 앱 받기
81.84
0.01%
0.01
시간 외 거래:
81.84
Avantis All Equity Markets Etf 주식 (AVGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $82.29 | $81.46 | $0.8294 | 32,194.0 | +0.01% |
| 2025-09-04 | $81.83 | $81.21 | $0.62 | 19,274.0 | +0.85% |
| 2025-09-03 | $81.19 | $80.87 | $0.32 | 15,099.0 | +0.21% |
| 2025-09-02 | $80.97 | $80.35 | $0.62 | 20,354.0 | -0.60% |
| 2025-08-29 | $81.77 | $81.27 | $0.50 | 15,206.0 | -0.44% |
| 2025-08-28 | $81.83 | $81.50 | $0.3299 | 25,355.0 | +0.26% |
| 2025-08-27 | $81.63 | $81.32 | $0.31 | 13,082.0 | +0.18% |
| 2025-08-26 | $81.46 | $81.01 | $0.45 | 9,186.0 | +0.26% |
| 2025-08-25 | $81.65 | $81.25 | $0.40 | 26,407.0 | -0.64% |
| 2025-08-22 | $81.97 | $80.45 | $1.52 | 31,499.0 | +2.01% |
| 2025-08-21 | $80.22 | $79.93 | $0.2899 | 10,368.0 | -0.22% |
| 2025-08-20 | $80.41 | $79.95 | $0.4599 | 22,286.0 | -0.16% |
| 2025-08-19 | $80.90 | $80.34 | $0.56 | 13,172.0 | -0.22% |
| 2025-08-18 | $80.65 | $80.07 | $0.58 | 17,650.0 | +0.09% |
| 2025-08-15 | $81.25 | $80.55 | $0.70 | 16,255.0 | -0.19% |
| 2025-08-14 | $80.73 | $80.36 | $0.365 | 20,125.0 | -0.33% |
| 2025-08-13 | $81.00 | $80.64 | $0.3601 | 10,656.0 | +0.75% |
| 2025-08-12 | $80.40 | $79.61 | $0.792 | 23,401.0 | +1.50% |
| 2025-08-11 | $79.60 | $79.10 | $0.50 | 18,362.0 | -0.25% |
| 2025-08-08 | $79.47 | $79.24 | $0.2299 | 13,314.0 | +0.65% |
Avantis All Equity Markets Etf 주식 (AVGE) 연도별 가격 이력
이 심층 분석에서는 Avantis All Equity Markets Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVGE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantis All Equity Markets Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantis All Equity Markets Etf 주식 (AVGE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $82.29 | $80.35 | $1.94 | 119,115.0 | +0.47% |
| 2025-08 | $81.97 | $77.13 | $4.84 | 448,266.0 | +3.74% |
| 2025-07 | $80.02 | $77.22 | $2.80 | 506,195.0 | +1.34% |
| 2025-06 | $77.49 | $74.39 | $3.10 | 585,674.0 | +3.72% |
| 2025-05 | $76.10 | $70.77 | $5.33 | 545,558.0 | +5.93% |
| 2025-04 | $72.24 | $61.77 | $10.47 | 1,080,173.0 | -0.94% |
| 2025-03 | $74.42 | $69.89 | $4.53 | 562,865.0 | -3.51% |
| 2025-02 | $76.10 | $72.89 | $3.21 | 686,181.0 | -1.17% |
| 2025-01 | $75.64 | $71.09 | $4.55 | 723,550.0 | +3.15% |
Avantis All Equity Markets Etf 주식 (AVGE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.92 | $71.52 | $5.40 | 629,659.0 | -5.49% |
| 2024-11 | $76.71 | $72.66 | $4.05 | 465,490.0 | +5.44% |
| 2024-10 | $74.77 | $72.54 | $2.23 | 451,417.0 | -1.71% |
| 2024-09 | $74.23 | $68.69 | $5.54 | 486,280.0 | +1.95% |
| 2024-08 | $72.55 | $65.71 | $6.84 | 671,174.0 | +1.09% |
| 2024-07 | $72.66 | $69.07 | $3.59 | 577,129.0 | +3.40% |
| 2024-06 | $70.55 | $68.82 | $1.73 | 593,858.0 | -0.96% |
| 2024-05 | $70.76 | $66.71 | $4.05 | 453,469.0 | +4.46% |
| 2024-04 | $70.27 | $66.17 | $4.10 | 608,903.0 | -4.04% |
| 2024-03 | $69.85 | $66.95 | $2.90 | 544,128.0 | +4.12% |
| 2024-02 | $67.12 | $64.06 | $3.06 | 610,751.0 | +4.41% |
| 2024-01 | $65.84 | $62.40 | $3.44 | 833,490.0 | -0.82% |
Avantis All Equity Markets Etf 주식 (AVGE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $65.15 | $61.55 | $3.60 | 623,740.0 | +5.42% |
| 2023-11 | $61.59 | $56.56 | $5.03 | 570,501.0 | +8.34% |
| 2023-10 | $59.55 | $55.77 | $3.78 | 511,930.0 | -3.59% |
| 2023-09 | $61.63 | $58.17 | $3.46 | 483,975.0 | -3.64% |
| 2023-08 | $62.76 | $59.01 | $3.75 | 758,455.0 | -3.03% |
| 2023-07 | $62.97 | $58.62 | $4.34 | 398,955.0 | +4.87% |
| 2023-06 | $60.70 | $56.45 | $4.25 | 471,056.0 | +6.09% |
| 2023-05 | $58.30 | $56.26 | $2.04 | 538,416.0 | -2.62% |
| 2023-04 | $61.38 | $56.65 | $4.73 | 389,873.0 | +0.50% |
| 2023-03 | $57.80 | $54.20 | $3.60 | 450,982.0 | +0.00% |
0.32%
0.49%
자본화:
|
볼륨(24시간):