Stockscreener 앱 받기
52.37
0.87%
0.45
Avantis Emerging Markets Value Etf 주식 (AVES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $52.43 | $52.18 | $0.25 | 20,311.0 | +0.87% |
| 2025-06-05 | $52.18 | $51.85 | $0.33 | 24,946.0 | +0.00% |
| 2025-06-04 | $51.95 | $51.77 | $0.1848 | 15,400.0 | +1.39% |
| 2025-06-03 | $51.27 | $50.96 | $0.31 | 37,031.0 | +0.18% |
| 2025-06-02 | $51.14 | $50.85 | $0.29 | 33,123.0 | +0.61% |
| 2025-05-30 | $50.88 | $50.56 | $0.32 | 20,671.0 | -1.09% |
| 2025-05-29 | $51.52 | $51.23 | $0.29 | 34,156.0 | +0.67% |
| 2025-05-28 | $51.14 | $50.89 | $0.2499 | 28,200.0 | -0.14% |
| 2025-05-27 | $51.21 | $51.02 | $0.1899 | 37,957.0 | -0.02% |
| 2025-05-23 | $51.21 | $50.78 | $0.4299 | 26,474.0 | +0.81% |
| 2025-05-22 | $50.91 | $50.64 | $0.2664 | 14,745.0 | -0.26% |
| 2025-05-21 | $51.26 | $50.80 | $0.4641 | 44,617.0 | +0.26% |
| 2025-05-20 | $50.78 | $50.60 | $0.18 | 29,252.0 | -0.10% |
| 2025-05-19 | $50.86 | $50.34 | $0.52 | 24,866.0 | +0.46% |
| 2025-05-16 | $50.58 | $50.27 | $0.3056 | 19,324.0 | +0.20% |
| 2025-05-15 | $50.52 | $50.24 | $0.2799 | 29,727.0 | +0.14% |
| 2025-05-14 | $50.48 | $50.20 | $0.2783 | 55,931.0 | +0.64% |
| 2025-05-13 | $50.14 | $49.56 | $0.5811 | 57,494.0 | +0.46% |
| 2025-05-12 | $49.82 | $49.54 | $0.284 | 36,632.0 | +1.53% |
| 2025-05-09 | $49.11 | $48.89 | $0.2206 | 35,783.0 | +1.03% |
| 2025-05-08 | $49.00 | $48.51 | $0.49 | 43,491.0 | +0.00% |
Avantis Emerging Markets Value Etf 주식 (AVES) 연도별 가격 이력
이 심층 분석에서는 Avantis Emerging Markets Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantis Emerging Markets Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantis Emerging Markets Value Etf 주식 (AVES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $52.43 | $50.85 | $1.58 | 151,122.0 | +3.07% |
| 2025-05 | $51.52 | $47.53 | $3.99 | 766,443.0 | +6.36% |
| 2025-04 | $47.80 | $41.68 | $6.12 | 1,610,033.0 | +1.29% |
| 2025-03 | $48.80 | $45.84 | $2.96 | 1,067,062.0 | +2.12% |
| 2025-02 | $47.92 | $45.35 | $2.57 | 911,320.0 | +0.11% |
| 2025-01 | $46.78 | $44.44 | $2.34 | 1,138,417.0 | -0.15% |
Avantis Emerging Markets Value Etf 주식 (AVES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.45 | $46.13 | $4.31 | 1,203,618.0 | -5.69% |
| 2024-11 | $51.41 | $48.00 | $3.41 | 690,963.0 | -1.66% |
| 2024-10 | $53.12 | $49.64 | $3.48 | 528,602.0 | -4.30% |
| 2024-09 | $52.83 | $47.37 | $5.46 | 718,953.0 | +5.18% |
| 2024-08 | $49.89 | $45.23 | $4.66 | 582,477.0 | +0.98% |
| 2024-07 | $50.46 | $47.89 | $2.57 | 717,446.0 | +0.70% |
| 2024-06 | $49.70 | $47.99 | $1.71 | 638,333.0 | -0.67% |
| 2024-05 | $50.69 | $47.75 | $2.94 | 859,376.0 | +2.55% |
| 2024-04 | $48.51 | $46.10 | $2.41 | 1,274,566.0 | +0.99% |
| 2024-03 | $48.01 | $46.82 | $1.19 | 1,134,746.0 | +1.52% |
| 2024-02 | $47.26 | $44.97 | $2.29 | 841,940.0 | +4.48% |
| 2024-01 | $45.53 | $43.18 | $2.35 | 842,767.0 | -2.81% |
Avantis Emerging Markets Value Etf 주식 (AVES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.31 | $44.02 | $2.29 | 891,954.0 | +1.67% |
| 2023-11 | $45.50 | $41.63 | $3.87 | 429,772.0 | +8.36% |
| 2023-10 | $43.92 | $41.50 | $2.42 | 544,969.0 | -3.94% |
| 2023-09 | $44.60 | $42.90 | $1.70 | 381,098.0 | -1.25% |
| 2023-08 | $46.04 | $42.67 | $3.37 | 490,247.0 | -5.38% |
| 2023-07 | $46.51 | $42.97 | $3.54 | 423,854.0 | +6.51% |
| 2023-06 | $46.47 | $42.11 | $4.36 | 609,464.0 | +3.92% |
| 2023-05 | $43.80 | $41.75 | $2.05 | 491,939.0 | -2.59% |
| 2023-04 | $43.97 | $42.08 | $1.89 | 459,664.0 | +1.01% |
| 2023-03 | $42.82 | $40.63 | $2.19 | 365,038.0 | +0.00% |
0.99%
자본화:
|
볼륨(24시간):