Scarica l'app Stockscreener
97.54
2.47%
2.35
Dopo l'orario di chiusura:
96.42
-1.12
-1.15%
Storico Dei Prezzi Delle Azioni Di Avantis U S Small Cap Value Etf (AVUV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-13 | $97.62 | $96.42 | $1.20 | 753,764.0 | +2.47% |
| 2025-10-10 | $99.06 | $95.06 | $4.00 | 945,675.0 | -3.51% |
| 2025-10-09 | $100.2 | $98.48 | $1.77 | 780,232.0 | -1.22% |
| 2025-10-08 | $100.0 | $99.11 | $0.94 | 742,322.0 | +0.55% |
| 2025-10-07 | $100.8 | $99.07 | $1.71 | 787,155.0 | -1.20% |
| 2025-10-06 | $101.4 | $100.4 | $1.01 | 556,289.0 | -0.13% |
| 2025-10-03 | $101.3 | $100.2 | $1.08 | 640,454.0 | +0.83% |
| 2025-10-02 | $100.3 | $99.13 | $1.13 | 671,948.0 | -0.09% |
| 2025-10-01 | $100.2 | $98.95 | $1.29 | 631,252.0 | +0.39% |
| 2025-09-30 | $99.87 | $98.56 | $1.31 | 706,364.0 | -0.27% |
| 2025-09-29 | $101.0 | $99.39 | $1.61 | 561,265.0 | -0.75% |
| 2025-09-26 | $100.7 | $99.66 | $1.02 | 587,356.0 | +1.12% |
| 2025-09-25 | $99.81 | $99.00 | $0.81 | 727,780.0 | -0.74% |
| 2025-09-24 | $101.2 | $100.1 | $1.08 | 837,561.0 | -0.20% |
| 2025-09-23 | $101.8 | $100.3 | $1.58 | 791,847.0 | -0.17% |
| 2025-09-22 | $100.9 | $99.96 | $0.9086 | 718,250.0 | -0.16% |
| 2025-09-19 | $102.3 | $100.5 | $1.74 | 1,171,842.0 | -1.38% |
| 2025-09-18 | $102.3 | $100.7 | $1.65 | 1,114,979.0 | +1.73% |
| 2025-09-17 | $102.8 | $99.75 | $3.05 | 772,560.0 | +0.10% |
| 2025-09-16 | $100.7 | $99.66 | $1.02 | 773,651.0 | -0.25% |
Avantis U S Small Cap Value Etf Stock (AVUV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Avantis U S Small Cap Value Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AVUV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Avantis U S Small Cap Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Avantis U S Small Cap Value Etf Storia dei prezzi delle azioni (AVUV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $101.4 | $95.06 | $6.36 | 7,262,855.0 | -2.00% |
| 2025-09 | $102.8 | $98.41 | $4.39 | 16,211,984.0 | -0.32% |
| 2025-08 | $100.6 | $89.27 | $11.33 | 18,608,993.0 | +8.05% |
| 2025-07 | $96.61 | $90.60 | $6.01 | 19,885,291.0 | +1.44% |
| 2025-06 | $91.81 | $87.00 | $4.81 | 15,309,971.0 | +3.37% |
| 2025-05 | $91.00 | $82.20 | $8.80 | 18,201,948.0 | +6.68% |
| 2025-04 | $88.99 | $74.00 | $14.99 | 37,326,740.0 | -5.23% |
| 2025-03 | $93.68 | $84.37 | $9.31 | 26,073,297.0 | -6.12% |
| 2025-02 | $99.21 | $91.61 | $7.60 | 17,899,873.0 | -5.55% |
| 2025-01 | $100.7 | $93.86 | $6.88 | 18,357,986.0 | +1.84% |
Avantis U S Small Cap Value Etf Storia dei prezzi delle azioni (AVUV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $106.1 | $94.84 | $11.24 | 20,091,927.0 | -8.84% |
| 2024-11 | $107.6 | $94.46 | $13.18 | 19,868,250.0 | +11.34% |
| 2024-10 | $99.00 | $93.33 | $5.67 | 13,436,672.0 | -1.25% |
| 2024-09 | $97.31 | $87.55 | $9.76 | 17,042,467.0 | +0.04% |
| 2024-08 | $100.1 | $86.37 | $13.69 | 15,098,036.0 | -3.80% |
| 2024-07 | $101.6 | $88.06 | $13.51 | 19,282,224.0 | +11.12% |
| 2024-06 | $93.81 | $87.25 | $6.56 | 12,358,365.0 | -3.58% |
| 2024-05 | $94.14 | $88.07 | $6.07 | 14,289,960.0 | +5.28% |
| 2024-04 | $93.88 | $86.58 | $7.30 | 14,464,387.0 | -5.69% |
| 2024-03 | $94.09 | $87.94 | $6.15 | 11,288,426.0 | +5.21% |
| 2024-02 | $89.92 | $85.02 | $4.90 | 17,038,268.0 | +2.14% |
| 2024-01 | $90.26 | $83.86 | $6.40 | 14,649,296.0 | -2.90% |
Avantis U S Small Cap Value Etf Storia dei prezzi delle azioni (AVUV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $91.69 | $79.80 | $11.89 | 17,173,831.0 | +11.75% |
| 2023-11 | $81.16 | $73.34 | $7.82 | 13,162,537.0 | +8.54% |
| 2023-10 | $78.50 | $73.06 | $5.44 | 11,991,185.0 | -5.02% |
| 2023-09 | $82.87 | $76.32 | $6.55 | 6,900,627.0 | -3.99% |
| 2023-08 | $84.18 | $78.13 | $6.05 | 8,223,533.0 | -3.61% |
| 2023-07 | $84.37 | $75.00 | $9.37 | 7,416,685.0 | +8.53% |
| 2023-06 | $78.12 | $70.01 | $8.11 | 10,021,179.0 | +10.46% |
| 2023-05 | $73.78 | $68.60 | $5.18 | 14,567,274.0 | -3.65% |
| 2023-04 | $75.18 | $70.55 | $4.63 | 10,493,457.0 | -1.54% |
| 2023-03 | $74.43 | $69.18 | $5.25 | 11,719,150.0 | +0.00% |
0.91%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):