72.09
price up icon1.87%   1.32
pre-market  プレマーケット:  72.99   0.90   +1.25%
loading

Avantis Emerging Markets Equity Etf (AVEM) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-22 $72.16 $71.02 $1.14 545,394.0 +1.87%
2025-08-21 $70.89 $70.59 $0.295 452,371.0 -0.01%
2025-08-20 $70.82 $70.38 $0.44 840,717.0 -0.21%
2025-08-19 $71.39 $70.83 $0.5584 653,622.0 -1.03%
2025-08-18 $71.68 $71.48 $0.2031 509,668.0 +0.62%
2025-08-15 $71.39 $71.15 $0.2443 494,345.0 +0.28%
2025-08-14 $71.19 $70.82 $0.37 563,939.0 -1.07%
2025-08-13 $71.96 $71.67 $0.29 558,195.0 +0.80%
2025-08-12 $71.25 $70.59 $0.6606 545,724.0 +1.31%
2025-08-11 $70.56 $70.27 $0.285 372,381.0 -0.34%
2025-08-08 $70.58 $70.36 $0.2153 393,399.0 +0.01%
2025-08-07 $70.77 $70.33 $0.445 876,295.0 +0.81%
2025-08-06 $70.01 $69.57 $0.44 602,129.0 +0.56%
2025-08-05 $69.79 $69.37 $0.4189 577,228.0 +0.38%
2025-08-04 $69.45 $69.15 $0.3007 439,968.0 +1.14%
2025-08-01 $68.95 $68.27 $0.68 1,015,868.0 -0.91%
2025-07-31 $69.48 $69.03 $0.4505 603,473.0 -0.70%
2025-07-30 $70.01 $69.47 $0.535 1,042,261.0 -0.74%
2025-07-29 $70.33 $70.04 $0.295 480,188.0 +0.39%
2025-07-28 $70.22 $69.77 $0.45 564,850.0 -0.88%

Avantis Emerging Markets Equity Etf (AVEM) 株の年ごとの株価履歴

この詳細な分析では、Avantis Emerging Markets Equity Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAVEM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Avantis Emerging Markets Equity Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のAvantis Emerging Markets Equity Etf (AVEM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $72.16 $68.27 $3.89 9,986,637.0 +4.22%
2025-07 $71.12 $68.15 $2.97 17,135,306.0 +0.92%
2025-06 $68.54 $64.39 $4.16 13,750,428.0 +6.58%
2025-05 $65.41 $60.47 $4.94 28,342,013.0 +6.28%
2025-04 $60.95 $52.52 $8.43 20,880,248.0 +0.57%
2025-03 $62.64 $58.49 $4.15 11,315,854.0 +1.54%
2025-02 $62.35 $58.14 $4.21 10,139,017.0 +0.08%
2025-01 $60.09 $56.79 $3.30 13,108,701.0 +0.71%

2024年のAvantis Emerging Markets Equity Etf (AVEM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $63.34 $58.54 $4.80 11,755,889.0 -3.75%
2024-11 $64.53 $60.16 $4.37 8,957,496.0 -2.32%
2024-10 $66.31 $62.11 $4.20 9,756,196.0 -3.27%
2024-09 $65.93 $58.79 $7.14 11,069,240.0 +4.97%
2024-08 $62.32 $55.65 $6.67 9,443,803.0 +0.59%
2024-07 $63.64 $59.33 $4.31 8,708,980.0 +0.15%
2024-06 $62.44 $59.40 $3.04 6,090,063.0 +1.28%
2024-05 $62.55 $58.37 $4.18 6,743,996.0 +3.23%
2024-04 $59.40 $56.24 $3.16 6,634,854.0 +0.81%
2024-03 $58.56 $56.85 $1.71 6,493,995.0 +2.06%
2024-02 $57.60 $54.68 $2.92 7,193,965.0 +4.13%
2024-01 $55.83 $52.72 $3.11 8,370,550.0 -3.28%

2023年のAvantis Emerging Markets Equity Etf (AVEM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $56.56 $54.23 $2.33 6,552,375.0 +2.21%
2023-11 $55.53 $50.89 $4.64 6,325,772.0 +8.11%
2023-10 $53.58 $50.65 $2.93 10,389,507.0 -3.33%
2023-09 $54.91 $52.23 $2.68 4,307,295.0 -2.39%
2023-08 $56.72 $52.34 $4.37 6,919,590.0 -5.62%
2023-07 $57.31 $52.83 $4.48 7,646,404.0 +6.49%
2023-06 $56.10 $51.93 $4.17 4,840,461.0 +3.76%
2023-05 $53.38 $51.42 $1.96 5,809,439.0 -1.74%
2023-04 $53.90 $51.37 $2.53 6,999,091.0 -0.21%
2023-03 $53.03 $49.83 $3.20 3,393,002.0 +0.00%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
大文字化:     |  ボリューム (24 時間):