Stockscreener 앱 받기
52.80
0.34%
0.18
Avantis U S Small Cap Equity Etf 주식 (AVSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $53.10 | $52.58 | $0.5198 | 57,798.0 | +0.34% |
| 2025-08-07 | $53.36 | $52.36 | $1.00 | 67,689.0 | -0.21% |
| 2025-08-06 | $52.80 | $52.40 | $0.3977 | 55,225.0 | +0.19% |
| 2025-08-05 | $52.67 | $51.92 | $0.7549 | 119,519.0 | +0.63% |
| 2025-08-04 | $52.32 | $51.50 | $0.82 | 96,418.0 | +1.89% |
| 2025-08-01 | $51.66 | $50.78 | $0.88 | 84,136.0 | -2.11% |
| 2025-07-31 | $52.85 | $52.31 | $0.5353 | 69,264.0 | -0.94% |
| 2025-07-30 | $53.95 | $52.69 | $1.27 | 65,624.0 | -1.25% |
| 2025-07-29 | $54.38 | $53.52 | $0.86 | 53,714.0 | -0.98% |
| 2025-07-28 | $54.34 | $53.94 | $0.3999 | 408,864.0 | +0.03% |
| 2025-07-25 | $54.19 | $53.70 | $0.4864 | 157,880.0 | +0.36% |
| 2025-07-24 | $54.59 | $53.87 | $0.72 | 60,588.0 | -1.64% |
| 2025-07-23 | $54.83 | $54.54 | $0.29 | 45,194.0 | +1.59% |
| 2025-07-22 | $54.13 | $53.30 | $0.835 | 52,534.0 | +1.20% |
| 2025-07-21 | $53.88 | $53.25 | $0.6279 | 50,272.0 | -0.02% |
| 2025-07-18 | $54.12 | $53.27 | $0.85 | 81,955.0 | -0.77% |
| 2025-07-17 | $53.87 | $53.04 | $0.8299 | 569,499.0 | +1.44% |
| 2025-07-16 | $53.06 | $52.15 | $0.9101 | 92,577.0 | +0.57% |
| 2025-07-15 | $54.02 | $52.64 | $1.38 | 59,554.0 | -2.12% |
| 2025-07-14 | $53.82 | $53.46 | $0.3627 | 68,194.0 | +0.32% |
Avantis U S Small Cap Equity Etf 주식 (AVSC) 연도별 가격 이력
이 심층 분석에서는 Avantis U S Small Cap Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVSC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantis U S Small Cap Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantis U S Small Cap Equity Etf 주식 (AVSC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $53.36 | $50.78 | $2.58 | 538,583.0 | +0.70% |
| 2025-07 | $54.83 | $51.40 | $3.43 | 2,640,478.0 | +1.68% |
| 2025-06 | $52.02 | $48.70 | $3.32 | 1,750,783.0 | +4.41% |
| 2025-05 | $50.84 | $46.37 | $4.47 | 2,226,086.0 | +6.44% |
| 2025-04 | $49.13 | $41.58 | $7.55 | 5,825,014.0 | -4.13% |
| 2025-03 | $52.33 | $47.62 | $4.71 | 2,941,590.0 | -6.78% |
| 2025-02 | $56.18 | $51.30 | $4.88 | 1,314,384.0 | -6.40% |
| 2025-01 | $56.50 | $52.14 | $4.36 | 1,380,244.0 | +2.04% |
Avantis U S Small Cap Equity Etf 주식 (AVSC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.66 | $53.52 | $6.14 | 1,276,436.0 | -8.26% |
| 2024-11 | $60.28 | $53.24 | $7.04 | 1,608,041.0 | +10.91% |
| 2024-10 | $55.57 | $52.35 | $3.22 | 1,503,030.0 | -1.39% |
| 2024-09 | $55.25 | $50.00 | $5.25 | 1,511,271.0 | -0.90% |
| 2024-08 | $56.13 | $48.98 | $7.15 | 1,480,025.0 | -2.73% |
| 2024-07 | $57.31 | $48.94 | $8.37 | 2,546,115.0 | +12.28% |
| 2024-06 | $51.85 | $48.71 | $3.15 | 1,168,373.0 | -3.05% |
| 2024-05 | $52.52 | $48.94 | $3.58 | 1,355,453.0 | +5.51% |
| 2024-04 | $52.61 | $47.79 | $4.82 | 1,484,775.0 | -6.82% |
| 2024-03 | $52.67 | $49.44 | $3.23 | 4,450,458.0 | +2.77% |
| 2024-02 | $51.45 | $47.76 | $3.69 | 884,328.0 | +4.49% |
| 2024-01 | $51.40 | $47.45 | $3.95 | 2,036,328.0 | -4.50% |
Avantis U S Small Cap Equity Etf 주식 (AVSC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.19 | $44.93 | $7.26 | 4,406,739.0 | +12.77% |
| 2023-11 | $45.90 | $41.34 | $4.56 | 1,348,221.0 | +8.62% |
| 2023-10 | $44.44 | $40.99 | $3.45 | 1,540,474.0 | -5.84% |
| 2023-09 | $47.47 | $43.52 | $3.95 | 847,088.0 | -5.30% |
| 2023-08 | $49.21 | $45.24 | $3.97 | 740,275.0 | -5.17% |
| 2023-07 | $49.30 | $44.19 | $5.11 | 2,878,836.0 | +8.04% |
| 2023-06 | $46.46 | $42.07 | $4.39 | 807,832.0 | +8.41% |
| 2023-05 | $44.07 | $40.83 | $3.24 | 1,809,078.0 | -1.31% |
| 2023-04 | $44.53 | $41.46 | $3.07 | 2,417,359.0 | -3.30% |
| 2023-03 | $44.10 | $41.83 | $2.27 | 341,877.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):