Stockscreener 앱 받기
81.36
0.84%
0.665
Avantis International Equity Etf 주식 (AVDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $81.41 | $81.19 | $0.2199 | 238,573.0 | +0.87% |
| 2025-12-17 | $81.28 | $80.69 | $0.5906 | 867,410.0 | -0.58% |
| 2025-12-16 | $81.51 | $80.94 | $0.565 | 685,683.0 | -1.64% |
| 2025-12-15 | $82.78 | $82.27 | $0.5101 | 759,242.0 | +0.47% |
| 2025-12-12 | $82.71 | $81.76 | $0.9458 | 1,435,899.0 | -0.50% |
| 2025-12-11 | $82.69 | $82.15 | $0.535 | 992,509.0 | +0.71% |
| 2025-12-10 | $82.13 | $81.15 | $0.98 | 882,024.0 | +0.99% |
| 2025-12-09 | $81.48 | $81.14 | $0.345 | 762,205.0 | -0.07% |
| 2025-12-08 | $81.56 | $81.10 | $0.46 | 526,777.0 | -0.16% |
| 2025-12-05 | $81.71 | $81.22 | $0.49 | 640,457.0 | +0.06% |
| 2025-12-04 | $81.50 | $81.14 | $0.361 | 520,418.0 | +0.25% |
| 2025-12-03 | $81.11 | $80.69 | $0.4226 | 853,559.0 | +0.58% |
| 2025-12-02 | $80.75 | $80.35 | $0.395 | 1,000,720.0 | +0.14% |
| 2025-12-01 | $80.87 | $80.47 | $0.395 | 866,951.0 | -0.53% |
| 2025-11-28 | $80.96 | $80.52 | $0.44 | 229,659.0 | +0.66% |
| 2025-11-26 | $80.57 | $79.81 | $0.755 | 708,047.0 | +1.14% |
| 2025-11-25 | $79.57 | $78.66 | $0.9099 | 650,377.0 | +1.27% |
| 2025-11-24 | $78.59 | $78.04 | $0.555 | 1,084,237.0 | +0.36% |
| 2025-11-21 | $78.39 | $77.42 | $0.9703 | 876,917.0 | +1.31% |
| 2025-11-20 | $78.94 | $77.20 | $1.74 | 992,540.0 | -1.34% |
| 2025-11-19 | $78.72 | $77.93 | $0.798 | 690,303.0 | -0.23% |
| 2025-11-18 | $78.71 | $77.96 | $0.7501 | 769,139.0 | -1.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $82.78 | $80.35 | $2.43 | 11,032,427.0 | +0.56% |
| 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% |
Avantis International Equity Etf 주식 (AVDE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $60.74 | $57.86 | $2.88 | 5,882,153.0 | +4.21% |
| 2023-11 | $58.34 | $53.70 | $4.64 | 4,067,800.0 | +7.91% |
| 2023-10 | $56.12 | $52.86 | $3.26 | 5,997,379.0 | -3.43% |
| 2023-09 | $58.13 | $55.05 | $3.08 | 3,688,435.0 | -3.15% |
| 2023-08 | $59.18 | $55.69 | $3.49 | 3,797,442.0 | -3.61% |
| 2023-07 | $59.83 | $55.63 | $4.20 | 3,121,095.0 | +3.85% |
| 2023-06 | $59.57 | $55.93 | $3.64 | 4,177,647.0 | +3.09% |
| 2023-05 | $58.84 | $55.37 | $3.47 | 5,638,799.0 | -4.79% |
| 2023-04 | $58.85 | $56.77 | $2.08 | 3,215,538.0 | +2.54% |
| 2023-03 | $57.15 | $53.00 | $4.15 | 2,475,959.0 | +0.00% |
0.58%
자본화:
|
볼륨(24시간):