Stockscreener 앱 받기
95.31
3.10%
2.87
Avantis Emerging Markets Equity Etf 주식 (AVEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-06 | $95.60 | $94.73 | $0.8699 | 2,759,175.0 | +3.10% |
| 2026-07-02 | $94.85 | $91.26 | $3.59 | 2,436,519.0 | -1.18% |
| 2026-07-01 | $94.96 | $93.46 | $1.50 | 1,881,147.0 | -3.06% |
| 2026-06-30 | $96.62 | $95.12 | $1.50 | 1,419,062.0 | +1.46% |
| 2026-06-29 | $95.13 | $92.89 | $2.24 | 997,269.0 | +0.74% |
| 2026-06-26 | $95.34 | $93.43 | $1.91 | 1,277,374.0 | -1.28% |
| 2026-06-25 | $97.11 | $94.77 | $2.34 | 1,406,346.0 | +0.89% |
| 2026-06-24 | $95.34 | $93.90 | $1.44 | 1,471,072.0 | +0.08% |
| 2026-06-23 | $96.13 | $94.57 | $1.56 | 1,394,805.0 | -5.47% |
| 2026-06-22 | $100.8 | $99.85 | $0.9791 | 1,510,804.0 | +0.47% |
| 2026-06-18 | $100.0 | $98.73 | $1.27 | 1,446,975.0 | +3.17% |
| 2026-06-17 | $98.83 | $96.58 | $2.25 | 1,429,347.0 | -0.27% |
| 2026-06-16 | $98.50 | $96.82 | $1.68 | 1,275,349.0 | -1.77% |
| 2026-06-15 | $98.82 | $98.05 | $0.7699 | 1,149,691.0 | +3.07% |
| 2026-06-12 | $96.21 | $94.62 | $1.59 | 985,166.0 | +0.42% |
| 2026-06-11 | $95.62 | $92.00 | $3.63 | 1,619,978.0 | +4.59% |
| 2026-06-10 | $93.45 | $91.02 | $2.44 | 2,032,812.0 | -1.67% |
| 2026-06-09 | $94.92 | $90.18 | $4.74 | 2,102,871.0 | -0.58% |
Avantis Emerging Markets Equity Etf 주식 (AVEM) 연도별 가격 이력
이 심층 분석에서는 Avantis Emerging Markets Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantis Emerging Markets Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantis Emerging Markets Equity Etf 주식 (AVEM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $95.60 | $91.26 | $4.34 | 9,836,016.0 | -1.22% |
| 2026-06 | $100.8 | $90.18 | $10.65 | 33,139,841.0 | -0.46% |
| 2026-05 | $97.69 | $89.36 | $8.33 | 43,595,112.0 | +7.28% |
| 2026-04 | $90.69 | $79.00 | $11.69 | 40,907,647.0 | +12.14% |
| 2026-03 | $87.80 | $77.40 | $10.40 | 46,989,353.0 | -9.15% |
| 2026-02 | $89.75 | $82.16 | $7.59 | 44,124,453.0 | +6.66% |
| 2026-01 | $85.65 | $78.35 | $7.30 | 35,169,954.0 | +7.97% |
Avantis Emerging Markets Equity Etf 주식 (AVEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $77.87 | $74.14 | $3.73 | 24,676,678.0 | +0.55% |
| 2025-11 | $78.39 | $73.79 | $4.60 | 22,045,640.0 | -0.94% |
| 2025-10 | $78.76 | $72.94 | $5.82 | 21,646,405.0 | +3.22% |
| 2025-09 | $75.91 | $70.34 | $5.57 | 25,523,722.0 | +5.65% |
| 2025-08 | $72.16 | $68.27 | $3.89 | 12,941,599.0 | +2.78% |
| 2025-07 | $71.12 | $68.15 | $2.97 | 17,135,306.0 | +0.92% |
| 2025-06 | $68.54 | $64.39 | $4.16 | 13,750,428.0 | +6.58% |
| 2025-05 | $65.41 | $60.47 | $4.94 | 28,342,013.0 | +6.28% |
| 2025-04 | $60.95 | $52.52 | $8.43 | 20,880,248.0 | +0.57% |
| 2025-03 | $62.64 | $58.49 | $4.15 | 11,315,854.0 | +1.54% |
| 2025-02 | $62.35 | $58.14 | $4.21 | 10,139,017.0 | +0.08% |
| 2025-01 | $60.09 | $56.79 | $3.30 | 13,108,701.0 | +0.71% |
Avantis Emerging Markets Equity Etf 주식 (AVEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $63.34 | $58.54 | $4.80 | 11,755,889.0 | -3.75% |
| 2024-11 | $64.53 | $60.16 | $4.37 | 8,957,496.0 | -2.32% |
| 2024-10 | $66.31 | $62.11 | $4.20 | 9,756,196.0 | -3.27% |
| 2024-09 | $65.93 | $58.79 | $7.14 | 11,069,240.0 | +4.97% |
| 2024-08 | $62.32 | $55.65 | $6.67 | 9,443,803.0 | +0.59% |
| 2024-07 | $63.64 | $59.33 | $4.31 | 8,708,980.0 | +0.15% |
| 2024-06 | $62.44 | $59.40 | $3.04 | 6,090,063.0 | +1.28% |
| 2024-05 | $62.55 | $58.37 | $4.18 | 6,743,996.0 | +3.23% |
| 2024-04 | $59.40 | $56.24 | $3.16 | 6,634,854.0 | +0.81% |
| 2024-03 | $58.56 | $56.85 | $1.71 | 6,493,995.0 | +2.06% |
| 2024-02 | $57.60 | $54.68 | $2.92 | 7,193,965.0 | +4.13% |
| 2024-01 | $55.83 | $52.72 | $3.11 | 8,370,550.0 | -3.28% |
0.12%
자본화:
|
볼륨(24시간):