Stockscreener 앱 받기
78.74
0.49%
0.3899
Avantis All Equity Markets Etf 주식 (AVGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $78.80 | $78.50 | $0.30 | 13,446.0 | +0.54% |
| 2025-07-02 | $78.35 | $77.63 | $0.72 | 28,772.0 | +0.62% |
| 2025-07-01 | $78.01 | $77.22 | $0.7899 | 21,860.0 | +0.50% |
| 2025-06-30 | $77.49 | $77.12 | $0.37 | 40,630.0 | +0.34% |
| 2025-06-27 | $77.42 | $76.78 | $0.64 | 25,224.0 | +0.49% |
| 2025-06-26 | $76.84 | $76.34 | $0.50 | 176,987.0 | +0.14% |
| 2025-06-25 | $77.13 | $76.64 | $0.4935 | 19,024.0 | -0.40% |
| 2025-06-24 | $77.14 | $76.60 | $0.539 | 24,006.0 | +1.10% |
| 2025-06-23 | $76.20 | $75.23 | $0.9699 | 22,336.0 | +0.75% |
| 2025-06-20 | $76.18 | $75.49 | $0.6885 | 21,160.0 | -0.29% |
| 2025-06-18 | $76.50 | $75.77 | $0.7299 | 7,525.0 | +0.05% |
| 2025-06-17 | $76.37 | $75.77 | $0.6008 | 27,147.0 | -0.90% |
| 2025-06-16 | $76.80 | $76.38 | $0.4197 | 11,979.0 | +0.88% |
| 2025-06-13 | $76.35 | $75.68 | $0.6738 | 22,163.0 | -1.11% |
| 2025-06-12 | $76.68 | $76.12 | $0.557 | 22,210.0 | +0.33% |
| 2025-06-11 | $77.02 | $76.25 | $0.77 | 13,494.0 | -0.22% |
| 2025-06-10 | $76.60 | $76.34 | $0.26 | 15,640.0 | +0.49% |
| 2025-06-09 | $76.91 | $76.03 | $0.88 | 21,821.0 | +0.14% |
| 2025-06-06 | $76.15 | $75.82 | $0.33 | 20,127.0 | +0.94% |
| 2025-06-05 | $75.72 | $75.20 | $0.52 | 19,647.0 | +0.01% |
| 2025-06-04 | $75.77 | $75.40 | $0.3699 | 25,584.0 | -0.16% |
| 2025-06-03 | $75.58 | $74.85 | $0.73 | 22,850.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $78.80 | $77.22 | $1.58 | 64,078.0 | +1.67% |
| 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% |
0.64%
0.09%
자본화:
|
볼륨(24시간):