loading

Avantis U S Large Cap Value Etf (AVLV) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-25 $71.96 $71.51 $0.4503 286,372.0 -0.80%
2025-09-24 $72.59 $72.10 $0.49 1,055,108.0 -0.26%
2025-09-23 $72.86 $72.28 $0.58 1,147,229.0 -0.12%
2025-09-22 $72.56 $72.04 $0.5171 963,282.0 +0.11%
2025-09-19 $72.79 $72.13 $0.66 281,209.0 -0.44%
2025-09-18 $72.81 $72.30 $0.5124 276,291.0 +0.72%
2025-09-17 $72.77 $71.63 $1.14 269,080.0 +0.15%
2025-09-16 $72.21 $71.74 $0.4699 361,523.0 +0.00%
2025-09-15 $72.32 $71.96 $0.3597 267,775.0 +0.08%
2025-09-12 $72.44 $72.00 $0.4383 229,815.0 -0.64%
2025-09-11 $72.50 $71.62 $0.88 374,120.0 +1.22%
2025-09-10 $71.75 $71.27 $0.4799 344,203.0 +0.06%
2025-09-09 $71.81 $71.50 $0.31 456,630.0 -0.22%
2025-09-08 $71.88 $71.35 $0.53 323,148.0 -0.11%
2025-09-05 $72.46 $71.45 $1.01 307,409.0 -0.53%
2025-09-04 $72.21 $71.52 $0.6899 263,527.0 +1.05%
2025-09-03 $71.67 $71.10 $0.57 545,109.0 +0.03%
2025-09-02 $71.40 $70.71 $0.6932 245,245.0 -0.32%
2025-08-29 $72.00 $71.45 $0.5496 316,083.0 -0.42%
2025-08-28 $71.98 $71.57 $0.41 282,222.0 +0.26%
2025-08-27 $71.88 $71.37 $0.51 222,867.0 +0.32%
2025-08-26 $71.52 $71.19 $0.33 329,634.0 +0.25%

Avantis U S Large Cap Value Etf (AVLV) 株の年ごとの株価履歴

この詳細な分析では、Avantis U S Large Cap Value 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AVLV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 U S Large Cap Value 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 U S Large Cap Value Etf (AVLV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $72.86 $70.71 $2.15 7,997,075.0 -0.06%
2025-08 $72.00 $67.88 $4.12 6,818,469.0 +3.26%
2025-07 $70.52 $67.88 $2.64 6,662,368.0 +1.70%
2025-06 $68.33 $65.07 $3.26 7,130,325.0 +3.85%
2025-05 $67.09 $62.50 $4.59 8,843,890.0 +5.09%
2025-04 $66.15 $55.67 $10.48 27,342,020.0 -4.16%
2025-03 $69.28 $63.29 $5.99 17,966,359.0 -5.15%
2025-02 $70.32 $67.68 $2.64 8,260,869.0 -1.21%
2025-01 $70.70 $66.40 $4.30 9,025,894.0 +4.22%

2024年のAvantis U S Large Cap Value Etf (AVLV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $71.34 $65.90 $5.44 6,490,657.0 -6.43%
2024-11 $71.39 $65.82 $5.57 5,248,089.0 +8.06%
2024-10 $67.51 $65.03 $2.48 5,326,663.0 +0.12%
2024-09 $66.07 $61.33 $4.74 5,667,084.0 +1.07%
2024-08 $65.16 $59.22 $5.94 5,548,494.0 +0.93%
2024-07 $65.61 $62.48 $3.13 7,206,538.0 +2.69%
2024-06 $63.51 $61.80 $1.71 5,652,156.0 -0.73%
2024-05 $63.87 $60.68 $3.19 5,917,339.0 +3.77%
2024-04 $64.51 $60.80 $3.71 7,353,648.0 -5.07%
2024-03 $64.40 $61.16 $3.24 6,193,633.0 +5.02%
2024-02 $61.31 $57.80 $3.51 9,398,554.0 +5.54%
2024-01 $59.04 $56.19 $2.85 4,489,752.0 +0.38%

2023年のAvantis U S Large Cap Value Etf (AVLV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $58.17 $54.42 $3.75 5,561,839.0 +6.14%
2023-11 $54.45 $50.59 $3.86 5,998,161.0 +7.29%
2023-10 $53.66 $49.82 $3.84 4,005,085.0 -3.72%
2023-09 $55.20 $52.15 $3.05 3,245,624.0 -3.60%
2023-08 $55.96 $52.83 $3.13 3,966,588.0 -2.48%
2023-07 $56.07 $52.23 $3.84 2,355,215.0 +5.04%
2023-06 $53.50 $49.42 $4.08 2,433,549.0 +7.80%
2023-05 $51.48 $49.05 $2.42 3,433,049.0 -3.38%
2023-04 $52.10 $49.70 $2.40 2,883,158.0 +0.22%
2023-03 $51.13 $48.08 $3.05 1,539,088.0 +0.00%
exchange_traded_fund VTV
$184.60
price down icon 0.70%
exchange_traded_fund VUG
$471.82
price down icon 1.16%
exchange_traded_fund IJH
$64.41
price down icon 0.97%
exchange_traded_fund EFA
$91.55
price down icon 1.09%
exchange_traded_fund IWF
$460.37
price down icon 1.14%
exchange_traded_fund QQQ
$589.80
price down icon 1.07%
大文字化:     |  ボリューム (24 時間):