Stockscreener 앱 받기
91.69
0.83%
-0.77
시간 외 거래:
91.68
-0.010
-0.01%
Avantis International Equity Etf 주식 (AVDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $91.75 | $91.34 | $0.41 | 753,570.0 | -0.83% |
| 2026-09-17 | $92.72 | $92.36 | $0.36 | 845,527.0 | +0.97% |
| 2026-09-16 | $92.58 | $91.02 | $1.56 | 767,919.0 | -0.34% |
| 2026-09-15 | $91.93 | $91.50 | $0.4255 | 878,272.0 | -0.27% |
| 2026-09-14 | $92.61 | $91.79 | $0.8189 | 843,286.0 | -0.87% |
| 2026-09-11 | $93.20 | $92.79 | $0.4101 | 797,376.0 | +0.88% |
| 2026-09-10 | $92.65 | $91.97 | $0.68 | 1,040,352.0 | -0.90% |
| 2026-09-09 | $93.70 | $92.92 | $0.7765 | 964,521.0 | -0.77% |
| 2026-09-08 | $94.23 | $93.67 | $0.565 | 823,368.0 | -0.87% |
| 2026-09-04 | $94.73 | $94.12 | $0.61 | 703,850.0 | +0.01% |
| 2026-09-03 | $94.64 | $93.96 | $0.6799 | 845,315.0 | +1.24% |
| 2026-09-02 | $93.34 | $92.93 | $0.415 | 950,063.0 | +0.57% |
| 2026-09-01 | $93.52 | $92.67 | $0.855 | 712,952.0 | -0.88% |
| 2026-08-31 | $94.16 | $93.48 | $0.68 | 692,122.0 | -0.20% |
| 2026-08-28 | $94.76 | $93.60 | $1.16 | 909,096.0 | -0.50% |
| 2026-08-27 | $94.31 | $93.91 | $0.3901 | 731,099.0 | -0.07% |
| 2026-08-26 | $94.82 | $94.30 | $0.525 | 1,054,928.0 | -0.39% |
| 2026-08-25 | $94.78 | $94.28 | $0.505 | 696,996.0 | +0.72% |
| 2026-08-24 | $94.13 | $93.86 | $0.275 | 685,946.0 | -0.22% |
| 2026-08-21 | $94.36 | $94.06 | $0.295 | 1,237,910.0 | +0.87% |
Avantis International Equity Etf 주식 (AVDE) 연도별 가격 이력
이 심층 분석에서는 Avantis International Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVDE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantis International Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantis International Equity Etf 주식 (AVDE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $94.73 | $91.02 | $3.71 | 11,679,941.0 | -2.07% |
| 2026-08 | $94.82 | $91.11 | $3.71 | 20,518,441.0 | +2.65% |
| 2026-07 | $91.67 | $88.14 | $3.52 | 22,077,747.0 | +2.26% |
| 2026-06 | $91.79 | $86.92 | $4.87 | 22,504,690.0 | -2.67% |
| 2026-05 | $92.29 | $87.91 | $4.39 | 22,634,214.0 | +2.22% |
| 2026-04 | $91.74 | $84.31 | $7.43 | 20,851,643.0 | +5.68% |
| 2026-03 | $91.06 | $81.13 | $9.93 | 31,454,556.0 | -7.98% |
| 2026-02 | $92.60 | $86.73 | $5.87 | 24,762,586.0 | +6.11% |
| 2026-01 | $88.86 | $82.72 | $6.14 | 23,925,023.0 | +5.55% |
Avantis International Equity Etf 주식 (AVDE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $83.00 | $80.35 | $2.65 | 17,399,840.0 | +2.21% |
| 2025-11 | $81.28 | $77.20 | $4.08 | 14,493,349.0 | +1.96% |
| 2025-10 | $80.44 | $77.59 | $2.85 | 17,644,224.0 | +0.62% |
| 2025-09 | $79.13 | $75.68 | $3.45 | 19,823,673.0 | +2.67% |
| 2025-08 | $78.14 | $72.79 | $5.35 | 11,929,275.0 | +4.80% |
| 2025-07 | $76.20 | $73.00 | $3.20 | 15,789,532.0 | -0.92% |
| 2025-06 | $74.53 | $72.08 | $2.45 | 8,858,806.0 | +1.56% |
| 2025-05 | $73.26 | $68.54 | $4.72 | 9,418,905.0 | +5.69% |
| 2025-04 | $69.14 | $58.55 | $10.59 | 12,811,720.0 | +4.04% |
| 2025-03 | $68.81 | $65.63 | $3.18 | 8,760,146.0 | +1.02% |
| 2025-02 | $66.67 | $62.56 | $4.11 | 6,226,085.0 | +2.72% |
| 2025-01 | $64.75 | $60.22 | $4.53 | 8,175,670.0 | +4.06% |
Avantis International Equity Etf 주식 (AVDE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $65.32 | $60.26 | $5.06 | 7,487,467.0 | -4.43% |
| 2024-11 | $65.09 | $62.43 | $2.66 | 5,531,476.0 | +0.61% |
| 2024-10 | $67.02 | $63.26 | $3.76 | 6,086,546.0 | -4.88% |
| 2024-09 | $67.83 | $63.31 | $4.52 | 4,177,039.0 | +1.31% |
| 2024-08 | $66.28 | $59.02 | $7.26 | 5,342,363.0 | +2.62% |
| 2024-07 | $65.11 | $62.21 | $2.90 | 5,606,722.0 | +3.55% |
| 2024-06 | $65.39 | $61.83 | $3.56 | 7,316,632.0 | -4.45% |
| 2024-05 | $65.47 | $61.63 | $3.84 | 4,799,861.0 | +5.28% |
| 2024-04 | $64.17 | $61.01 | $3.16 | 4,734,870.0 | -2.90% |
| 2024-03 | $63.84 | $61.26 | $2.58 | 5,940,738.0 | +4.13% |
| 2024-02 | $61.48 | $58.59 | $2.89 | 5,161,038.0 | +2.39% |
| 2024-01 | $60.51 | $57.97 | $2.55 | 4,166,881.0 | -1.08% |
0.36%
0.31%
자본화:
|
볼륨(24시간):