Stockscreener 앱 받기
77.65
1.80%
-1.42
시간 외 거래:
77.65
Avantis International Equity Etf 주식 (AVDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $78.86 | $77.59 | $1.27 | 2,253,904.0 | -1.80% |
| 2025-10-09 | $79.90 | $78.88 | $1.02 | 562,447.0 | -0.85% |
| 2025-10-08 | $79.80 | $79.53 | $0.2699 | 508,586.0 | +0.43% |
| 2025-10-07 | $79.91 | $79.38 | $0.53 | 412,271.0 | -0.80% |
| 2025-10-06 | $80.23 | $79.92 | $0.306 | 575,684.0 | +0.09% |
| 2025-10-03 | $80.09 | $79.72 | $0.37 | 746,276.0 | +0.82% |
| 2025-10-02 | $79.52 | $78.88 | $0.64 | 816,036.0 | +0.08% |
| 2025-10-01 | $79.39 | $79.08 | $0.31 | 1,124,989.0 | +0.47% |
| 2025-09-30 | $78.94 | $78.52 | $0.42 | 1,042,593.0 | +0.33% |
| 2025-09-29 | $78.70 | $78.46 | $0.233 | 517,568.0 | +0.42% |
| 2025-09-26 | $78.32 | $78.02 | $0.305 | 428,767.0 | +0.82% |
| 2025-09-25 | $77.80 | $77.42 | $0.38 | 747,546.0 | -0.67% |
| 2025-09-24 | $78.52 | $78.13 | $0.39 | 491,897.0 | -0.58% |
| 2025-09-23 | $79.11 | $78.58 | $0.535 | 649,104.0 | -0.11% |
| 2025-09-22 | $78.79 | $78.26 | $0.5284 | 298,485.0 | +0.47% |
| 2025-09-19 | $78.47 | $78.20 | $0.2753 | 614,963.0 | -0.27% |
| 2025-09-18 | $78.69 | $78.14 | $0.55 | 921,543.0 | +0.20% |
| 2025-09-17 | $79.13 | $78.13 | $0.9961 | 929,296.0 | -0.53% |
| 2025-09-16 | $79.01 | $78.58 | $0.43 | 1,103,474.0 | -0.25% |
| 2025-09-15 | $79.04 | $78.66 | $0.38 | 5,173,024.0 | +0.80% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $80.23 | $77.59 | $2.63 | 9,254,097.0 | -1.58% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):