Stockscreener 앱 받기
112.07
0.09%
-0.10
시간 외 거래:
112.08
0.01
+0.01%
Avantis U S Equity Etf 주식 (AVUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $112.8 | $111.8 | $1.06 | 184,115.0 | -0.09% |
| 2025-12-12 | $113.5 | $111.9 | $1.58 | 283,626.0 | -1.09% |
| 2025-12-11 | $113.4 | $112.4 | $1.03 | 316,240.0 | +0.49% |
| 2025-12-10 | $113.1 | $111.6 | $1.53 | 322,897.0 | +1.06% |
| 2025-12-09 | $112.2 | $111.6 | $0.55 | 268,671.0 | -0.04% |
| 2025-12-08 | $112.4 | $111.5 | $0.90 | 235,284.0 | -0.37% |
| 2025-12-05 | $112.7 | $112.1 | $0.57 | 185,026.0 | +0.13% |
| 2025-12-04 | $112.2 | $111.6 | $0.56 | 266,053.0 | +0.14% |
| 2025-12-03 | $112.0 | $111.0 | $0.9382 | 192,822.0 | +0.58% |
| 2025-12-02 | $111.4 | $110.8 | $0.6001 | 183,372.0 | +0.14% |
| 2025-12-01 | $111.6 | $110.7 | $0.8972 | 337,117.0 | -0.39% |
| 2025-11-28 | $111.5 | $111.1 | $0.39 | 91,732.0 | +0.54% |
| 2025-11-26 | $111.2 | $110.4 | $0.812 | 488,966.0 | +0.69% |
| 2025-11-25 | $110.2 | $108.5 | $1.73 | 280,855.0 | +1.23% |
| 2025-11-24 | $108.9 | $107.7 | $1.25 | 238,630.0 | +1.34% |
| 2025-11-21 | $108.1 | $105.8 | $2.27 | 378,653.0 | +1.39% |
| 2025-11-20 | $109.5 | $105.7 | $3.74 | 409,506.0 | -1.54% |
| 2025-11-19 | $108.1 | $106.9 | $1.19 | 241,413.0 | +0.31% |
| 2025-11-18 | $107.9 | $106.5 | $1.48 | 284,930.0 | -0.52% |
Avantis U S Equity Etf 주식 (AVUS) 연도별 가격 이력
이 심층 분석에서는 Avantis U S Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVUS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantis U S Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantis U S Equity Etf 주식 (AVUS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $113.5 | $110.7 | $2.80 | 2,959,338.0 | +0.56% |
| 2025-11 | $111.5 | $105.7 | $5.73 | 5,054,871.0 | +1.07% |
| 2025-10 | $111.6 | $105.9 | $5.71 | 4,963,372.0 | +1.44% |
| 2025-09 | $109.3 | $104.6 | $4.74 | 5,328,787.0 | +2.42% |
| 2025-08 | $106.7 | $100.8 | $5.90 | 5,574,487.0 | +2.94% |
| 2025-07 | $104.4 | $100.6 | $3.81 | 5,674,872.0 | +2.26% |
| 2025-06 | $101.0 | $95.54 | $5.44 | 5,063,409.0 | +4.69% |
| 2025-05 | $97.74 | $91.12 | $6.62 | 6,571,307.0 | +6.26% |
| 2025-04 | $93.89 | $79.20 | $14.69 | 14,897,943.0 | -1.89% |
| 2025-03 | $98.83 | $90.34 | $8.49 | 9,337,345.0 | -6.02% |
| 2025-02 | $101.7 | $96.51 | $5.17 | 5,580,245.0 | -1.99% |
| 2025-01 | $101.6 | $95.58 | $5.99 | 7,823,469.0 | +3.48% |
Avantis U S Equity Etf 주식 (AVUS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $102.2 | $95.94 | $6.29 | 5,658,896.0 | -4.59% |
| 2024-11 | $101.9 | $94.56 | $7.36 | 4,483,920.0 | +7.58% |
| 2024-10 | $97.51 | $93.92 | $3.59 | 4,839,225.0 | -0.61% |
| 2024-09 | $95.36 | $88.83 | $6.53 | 4,582,291.0 | +1.36% |
| 2024-08 | $93.90 | $84.92 | $8.98 | 7,349,127.0 | +1.23% |
| 2024-07 | $94.50 | $89.83 | $4.67 | 5,225,664.0 | +2.82% |
| 2024-06 | $91.03 | $88.14 | $2.89 | 3,563,212.0 | +1.08% |
| 2024-05 | $90.19 | $84.90 | $5.29 | 3,950,138.0 | +4.67% |
| 2024-04 | $89.60 | $84.26 | $5.34 | 7,357,551.0 | -4.75% |
| 2024-03 | $89.65 | $85.80 | $3.85 | 4,384,372.0 | +3.96% |
| 2024-02 | $86.31 | $81.73 | $4.58 | 5,306,891.0 | +5.12% |
| 2024-01 | $83.48 | $79.55 | $3.93 | 5,999,371.0 | +0.43% |
Avantis U S Equity Etf 주식 (AVUS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $82.09 | $76.95 | $5.14 | 6,175,695.0 | +5.83% |
| 2023-11 | $77.32 | $70.86 | $6.46 | 8,236,195.0 | +8.61% |
| 2023-10 | $74.81 | $69.58 | $5.23 | 6,588,461.0 | -3.15% |
| 2023-09 | $77.45 | $72.41 | $5.04 | 4,061,346.0 | -4.55% |
| 2023-08 | $78.36 | $74.11 | $4.25 | 5,111,492.0 | -2.22% |
| 2023-07 | $78.53 | $73.77 | $4.76 | 4,634,447.0 | +4.39% |
| 2023-06 | $75.43 | $70.05 | $5.38 | 7,223,752.0 | +7.08% |
| 2023-05 | $71.52 | $68.68 | $2.84 | 9,561,728.0 | -1.36% |
| 2023-04 | $71.76 | $69.20 | $2.56 | 5,939,807.0 | +0.44% |
| 2023-03 | $70.90 | $66.57 | $4.33 | 9,124,372.0 | +0.00% |
0.38%
0.49%
자본화:
|
볼륨(24시간):