Stockscreener 앱 받기
61.20
1.39%
0.8411
시간 외 거래:
61.21
0.0061
+0.01%
Avantis Responsible Emerging Markets Equity Etf 주식 (AVSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $61.42 | $61.01 | $0.41 | 1,057.0 | +1.39% |
| 2025-09-04 | $60.36 | $60.20 | $0.1627 | 1,272.0 | -0.25% |
| 2025-09-03 | $60.57 | $60.39 | $0.18 | 6,750.0 | +0.61% |
| 2025-09-02 | $60.14 | $59.88 | $0.2646 | 5,031.0 | -0.42% |
| 2025-08-29 | $60.40 | $60.35 | $0.0489 | 652.0 | -0.51% |
| 2025-08-28 | $60.76 | $60.58 | $0.18 | 1,589.0 | +0.37% |
| 2025-08-27 | $60.51 | $60.23 | $0.28 | 12,093.0 | -0.55% |
| 2025-08-26 | $60.94 | $60.74 | $0.2039 | 2,174.0 | -0.38% |
| 2025-08-25 | $61.35 | $61.05 | $0.295 | 734.0 | -0.46% |
| 2025-08-22 | $61.38 | $60.54 | $0.8395 | 6,701.0 | +1.89% |
| 2025-08-21 | $60.26 | $60.19 | $0.0669 | 1,826.0 | -0.22% |
| 2025-08-20 | $60.33 | $60.21 | $0.1218 | 953.0 | -0.21% |
| 2025-08-19 | $60.68 | $60.46 | $0.2168 | 1,243.0 | -0.98% |
| 2025-08-18 | $61.07 | $60.98 | $0.09 | 2,360.0 | +0.92% |
| 2025-08-15 | $60.75 | $60.51 | $0.24 | 6,180.0 | +0.07% |
| 2025-08-14 | $60.55 | $60.33 | $0.2176 | 7,284.0 | -0.98% |
| 2025-08-13 | $61.20 | $60.91 | $0.29 | 3,460.0 | +1.00% |
| 2025-08-12 | $60.52 | $60.06 | $0.46 | 1,811.0 | +1.16% |
| 2025-08-11 | $59.97 | $59.76 | $0.206 | 1,621.0 | -0.19% |
| 2025-08-08 | $60.00 | $59.80 | $0.1981 | 2,491.0 | -0.11% |
Avantis Responsible Emerging Markets Equity Etf 주식 (AVSE) 연도별 가격 이력
이 심층 분석에서는 Avantis Responsible Emerging Markets Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVSE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantis Responsible Emerging Markets Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantis Responsible Emerging Markets Equity Etf 주식 (AVSE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $61.42 | $59.88 | $1.54 | 15,167.0 | +1.33% |
| 2025-08 | $61.38 | $58.30 | $3.08 | 74,485.0 | +2.49% |
| 2025-07 | $60.58 | $58.40 | $2.18 | 62,542.0 | +0.52% |
| 2025-06 | $58.68 | $55.39 | $3.29 | 259,811.0 | +6.24% |
| 2025-05 | $56.13 | $51.77 | $4.36 | 231,894.0 | +6.35% |
| 2025-04 | $51.90 | $45.01 | $6.89 | 166,356.0 | +0.99% |
| 2025-03 | $53.43 | $50.37 | $3.06 | 160,005.0 | +0.90% |
| 2025-02 | $53.40 | $50.02 | $3.38 | 323,463.0 | +0.22% |
| 2025-01 | $51.48 | $48.58 | $2.90 | 89,188.0 | +0.75% |
Avantis Responsible Emerging Markets Equity Etf 주식 (AVSE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $54.19 | $50.46 | $3.73 | 112,046.0 | -3.66% |
| 2024-11 | $55.08 | $51.57 | $3.51 | 118,735.0 | -2.00% |
| 2024-10 | $56.53 | $53.40 | $3.13 | 53,117.0 | -3.30% |
| 2024-09 | $56.33 | $50.72 | $5.61 | 53,309.0 | +5.14% |
| 2024-08 | $53.17 | $48.43 | $4.74 | 82,234.0 | +0.93% |
| 2024-07 | $53.96 | $50.89 | $3.07 | 38,554.0 | +0.74% |
| 2024-06 | $52.80 | $50.31 | $2.49 | 44,134.0 | +1.64% |
| 2024-05 | $52.85 | $49.46 | $3.39 | 36,315.0 | +3.00% |
| 2024-04 | $50.16 | $47.50 | $2.66 | 29,408.0 | +0.76% |
| 2024-03 | $49.53 | $48.24 | $1.29 | 129,244.0 | +1.68% |
| 2024-02 | $48.77 | $46.62 | $2.15 | 32,529.0 | +4.09% |
| 2024-01 | $47.40 | $44.98 | $2.42 | 70,097.0 | -3.34% |
Avantis Responsible Emerging Markets Equity Etf 주식 (AVSE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $48.26 | $46.31 | $1.95 | 76,543.0 | +1.76% |
| 2023-11 | $47.32 | $43.51 | $3.81 | 90,306.0 | +8.43% |
| 2023-10 | $45.51 | $43.22 | $2.29 | 71,187.0 | +0.00% |
0.32%
0.49%
자본화:
|
볼륨(24시간):