Stockscreener 앱 받기
65.89
0.63%
0.32
시간 외 거래:
65.94
0.05
+0.08%
Avantis Emerging Markets Value Etf 주식 (AVES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $66.43 | $65.89 | $0.5399 | 82,277.0 | +0.49% |
| 2026-08-14 | $65.91 | $65.45 | $0.455 | 80,749.0 | +0.12% |
| 2026-08-13 | $65.77 | $65.24 | $0.525 | 115,279.0 | -0.41% |
| 2026-08-12 | $65.91 | $65.56 | $0.345 | 80,904.0 | +0.91% |
| 2026-08-11 | $65.56 | $65.06 | $0.5038 | 73,775.0 | -0.23% |
| 2026-08-10 | $65.46 | $65.22 | $0.235 | 110,848.0 | -0.26% |
| 2026-08-07 | $65.49 | $64.90 | $0.59 | 113,248.0 | +0.91% |
| 2026-08-06 | $65.27 | $64.56 | $0.71 | 53,989.0 | +0.11% |
| 2026-08-05 | $65.09 | $64.74 | $0.35 | 98,585.0 | -0.26% |
| 2026-08-04 | $65.08 | $64.19 | $0.89 | 120,511.0 | +3.14% |
| 2026-08-03 | $63.08 | $62.22 | $0.86 | 139,650.0 | +1.25% |
| 2026-07-31 | $62.86 | $61.82 | $1.04 | 173,764.0 | -0.75% |
| 2026-07-30 | $62.71 | $61.65 | $1.06 | 112,978.0 | +3.26% |
| 2026-07-29 | $61.91 | $60.46 | $1.45 | 120,783.0 | -2.00% |
| 2026-07-28 | $62.28 | $61.37 | $0.91 | 146,609.0 | -1.84% |
| 2026-07-27 | $63.34 | $62.62 | $0.72 | 151,424.0 | +0.40% |
| 2026-07-24 | $63.56 | $62.88 | $0.68 | 78,833.0 | -1.02% |
| 2026-07-23 | $63.92 | $63.20 | $0.725 | 88,476.0 | -0.78% |
| 2026-07-22 | $64.15 | $63.60 | $0.5499 | 139,889.0 | +0.68% |
| 2026-07-21 | $63.73 | $63.10 | $0.63 | 141,703.0 | +2.25% |
| 2026-07-20 | $62.79 | $62.20 | $0.59 | 65,662.0 | -1.16% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $66.43 | $62.22 | $4.21 | 1,152,092.0 | +5.86% |
| 2026-07 | $66.24 | $60.46 | $5.78 | 2,551,650.0 | -5.12% |
| 2026-06 | $69.06 | $63.44 | $5.62 | 1,996,526.0 | -3.12% |
| 2026-05 | $68.57 | $63.50 | $5.07 | 1,446,887.0 | +3.58% |
| 2026-04 | $66.29 | $58.93 | $7.36 | 1,684,903.0 | +8.99% |
| 2026-03 | $65.47 | $58.02 | $7.45 | 2,911,249.0 | -9.34% |
| 2026-02 | $67.01 | $61.62 | $5.39 | 3,727,251.0 | +6.28% |
| 2026-01 | $64.18 | $58.87 | $5.31 | 3,900,136.0 | +6.76% |
Avantis Emerging Markets Value Etf 주식 (AVES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $58.97 | $56.57 | $2.40 | 1,275,764.0 | +0.60% |
| 2025-11 | $59.27 | $56.10 | $3.17 | 1,050,586.0 | -0.03% |
| 2025-10 | $58.91 | $55.31 | $3.60 | 822,094.0 | +1.19% |
| 2025-09 | $58.30 | $55.00 | $3.30 | 623,321.0 | +3.28% |
| 2025-08 | $56.48 | $53.43 | $3.05 | 870,185.0 | +2.95% |
| 2025-07 | $55.76 | $53.42 | $2.34 | 686,222.0 | +0.77% |
| 2025-06 | $53.87 | $50.85 | $3.02 | 626,695.0 | +5.38% |
| 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% |
0.49%
자본화:
|
볼륨(24시간):