Stockscreener 앱 받기
105.42
3.82%
3.88
시간 외 거래:
105.29
-0.13
-0.12%
Avantis International Small Cap Value Etf 주식 (AVDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-08 | $105.9 | $104.6 | $1.31 | 997,042.0 | +3.82% |
| 2026-04-07 | $101.8 | $100.0 | $1.79 | 955,926.0 | -0.17% |
| 2026-04-06 | $102.0 | $100.8 | $1.14 | 735,615.0 | +0.95% |
| 2026-04-02 | $101.4 | $99.07 | $2.31 | 2,372,255.0 | -0.97% |
| 2026-04-01 | $102.6 | $101.3 | $1.27 | 950,682.0 | +1.88% |
| 2026-03-31 | $99.90 | $97.77 | $2.13 | 859,337.0 | +3.37% |
| 2026-03-30 | $97.69 | $96.17 | $1.52 | 1,804,309.0 | -0.03% |
| 2026-03-27 | $97.71 | $96.26 | $1.45 | 878,194.0 | -0.63% |
| 2026-03-26 | $98.95 | $97.17 | $1.78 | 778,143.0 | -2.06% |
| 2026-03-25 | $99.88 | $98.87 | $1.00 | 630,142.0 | +1.87% |
| 2026-03-24 | $98.20 | $96.71 | $1.50 | 803,712.0 | -0.08% |
| 2026-03-23 | $98.73 | $96.53 | $2.20 | 845,434.0 | +2.19% |
| 2026-03-20 | $98.14 | $94.92 | $3.22 | 1,246,651.0 | -3.13% |
| 2026-03-19 | $99.07 | $96.55 | $2.52 | 1,295,430.0 | -0.88% |
| 2026-03-18 | $100.6 | $99.27 | $1.35 | 745,025.0 | -0.99% |
| 2026-03-17 | $100.9 | $100.1 | $0.8099 | 690,528.0 | +0.22% |
| 2026-03-16 | $100.4 | $99.38 | $1.03 | 594,567.0 | +1.42% |
| 2026-03-13 | $100.7 | $98.58 | $2.09 | 1,024,609.0 | -1.96% |
| 2026-03-12 | $101.6 | $100.3 | $1.30 | 576,887.0 | -1.93% |
| 2026-03-11 | $103.0 | $101.9 | $1.12 | 648,478.0 | -0.23% |
| 2026-03-10 | $104.6 | $102.9 | $1.78 | 749,499.0 | +0.56% |
Avantis International Small Cap Value Etf 주식 (AVDV) 연도별 가격 이력
이 심층 분석에서는 Avantis International Small Cap Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVDV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantis International Small Cap Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantis International Small Cap Value Etf 주식 (AVDV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $105.9 | $99.07 | $6.81 | 7,008,562.0 | +5.57% |
| 2026-03 | $109.3 | $94.92 | $14.43 | 19,772,185.0 | -9.29% |
| 2026-02 | $110.5 | $100.1 | $10.34 | 15,014,354.0 | +8.87% |
| 2026-01 | $104.8 | $94.13 | $10.69 | 16,770,109.0 | +7.61% |
Avantis International Small Cap Value Etf 주식 (AVDV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $94.77 | $91.54 | $3.22 | 12,734,339.0 | +1.89% |
| 2025-11 | $92.74 | $87.44 | $5.30 | 13,864,685.0 | +3.90% |
| 2025-10 | $90.98 | $87.15 | $3.83 | 22,163,257.0 | +0.20% |
| 2025-09 | $89.12 | $84.34 | $4.78 | 10,222,317.0 | +3.79% |
| 2025-08 | $86.35 | $79.72 | $6.63 | 8,665,700.0 | +7.20% |
| 2025-07 | $83.27 | $78.96 | $4.31 | 22,303,384.0 | +0.93% |
| 2025-06 | $79.45 | $76.81 | $2.64 | 9,701,049.0 | +2.46% |
| 2025-05 | $77.51 | $71.85 | $5.66 | 9,470,651.0 | +6.70% |
| 2025-04 | $72.82 | $60.74 | $12.08 | 16,370,717.0 | +3.99% |
| 2025-03 | $72.25 | $67.56 | $4.69 | 9,509,410.0 | +3.35% |
| 2025-02 | $69.32 | $65.29 | $4.03 | 10,666,448.0 | +1.35% |
| 2025-01 | $67.45 | $63.28 | $4.17 | 15,850,866.0 | +2.30% |
Avantis International Small Cap Value Etf 주식 (AVDV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $69.27 | $63.37 | $5.90 | 10,758,720.0 | -4.13% |
| 2024-11 | $68.49 | $65.51 | $2.98 | 11,099,165.0 | +0.84% |
| 2024-10 | $71.26 | $66.40 | $4.86 | 14,833,893.0 | -5.16% |
| 2024-09 | $71.31 | $65.81 | $5.50 | 5,277,304.0 | +2.20% |
| 2024-08 | $69.64 | $61.39 | $8.25 | 6,711,305.0 | +1.72% |
| 2024-07 | $68.40 | $64.87 | $3.53 | 5,943,981.0 | +4.67% |
| 2024-06 | $68.54 | $64.22 | $4.32 | 6,744,943.0 | -4.86% |
| 2024-05 | $68.33 | $64.05 | $4.28 | 6,658,702.0 | +5.88% |
| 2024-04 | $66.96 | $63.55 | $3.41 | 6,733,926.0 | -2.10% |
| 2024-03 | $65.96 | $62.51 | $3.45 | 4,963,543.0 | +5.70% |
| 2024-02 | $62.62 | $59.95 | $2.67 | 5,457,790.0 | +1.60% |
| 2024-01 | $62.29 | $59.60 | $2.69 | 5,914,441.0 | -1.86% |
2.23%
자본화:
|
볼륨(24시간):