Stockscreener 앱 받기
99.75
0.48%
0.48
시간 외 거래:
99.79
0.04
+0.04%
Avantis All Equity Markets Etf 주식 (AVGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $99.84 | $99.16 | $0.6758 | 74,833.0 | +0.48% |
| 2026-09-24 | $99.48 | $98.84 | $0.635 | 89,852.0 | -0.07% |
| 2026-09-23 | $100.3 | $99.31 | $1.04 | 76,152.0 | -1.07% |
| 2026-09-22 | $100.7 | $100.2 | $0.54 | 82,205.0 | -0.02% |
| 2026-09-21 | $100.6 | $99.86 | $0.74 | 54,507.0 | +0.99% |
| 2026-09-18 | $99.71 | $99.04 | $0.67 | 58,718.0 | -0.30% |
| 2026-09-17 | $99.90 | $99.54 | $0.3569 | 182,145.0 | +0.94% |
| 2026-09-16 | $100.2 | $98.20 | $2.02 | 92,777.0 | -0.74% |
| 2026-09-15 | $99.88 | $99.21 | $0.67 | 78,040.0 | -0.37% |
| 2026-09-14 | $100.3 | $99.63 | $0.6599 | 72,160.0 | -0.71% |
| 2026-09-11 | $100.8 | $100.4 | $0.415 | 73,978.0 | +0.81% |
| 2026-09-10 | $100.3 | $99.68 | $0.61 | 148,688.0 | -1.11% |
| 2026-09-09 | $101.4 | $100.8 | $0.61 | 120,071.0 | -0.50% |
| 2026-09-08 | $102.1 | $101.4 | $0.6999 | 100,854.0 | -0.69% |
| 2026-09-04 | $102.2 | $101.6 | $0.5849 | 99,416.0 | +0.09% |
| 2026-09-03 | $102.3 | $101.4 | $0.9386 | 64,898.0 | +0.94% |
| 2026-09-02 | $101.2 | $100.6 | $0.6259 | 54,850.0 | +0.63% |
| 2026-09-01 | $101.0 | $100.3 | $0.70 | 89,703.0 | -0.56% |
| 2026-08-31 | $101.3 | $100.9 | $0.4814 | 55,966.0 | -0.33% |
Avantis All Equity Markets Etf 주식 (AVGE) 연도별 가격 이력
이 심층 분석에서는 Avantis All Equity Markets Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVGE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantis All Equity Markets Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantis All Equity Markets Etf 주식 (AVGE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $102.3 | $98.20 | $4.11 | 1,688,680.0 | -1.32% |
| 2026-08 | $102.8 | $98.98 | $3.83 | 1,879,049.0 | +2.32% |
| 2026-07 | $99.55 | $97.00 | $2.55 | 1,777,857.0 | -0.31% |
| 2026-06 | $100.3 | $96.00 | $4.30 | 1,518,798.0 | +0.05% |
| 2026-05 | $99.30 | $94.74 | $4.56 | 1,005,266.0 | +3.62% |
| 2026-04 | $95.68 | $87.25 | $8.43 | 1,168,494.0 | +8.60% |
| 2026-03 | $93.02 | $85.32 | $7.70 | 1,117,951.0 | -5.60% |
| 2026-02 | $94.09 | $89.97 | $4.12 | 980,416.0 | +3.28% |
| 2026-01 | $91.34 | $86.27 | $5.08 | 810,648.0 | +5.09% |
Avantis All Equity Markets Etf 주식 (AVGE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $88.00 | $85.02 | $2.98 | 716,814.0 | +1.26% |
| 2025-11 | $85.47 | $81.33 | $4.14 | 386,216.0 | +1.39% |
| 2025-10 | $85.27 | $81.20 | $4.07 | 472,698.0 | +1.00% |
| 2025-09 | $83.90 | $80.35 | $3.55 | 383,165.0 | +2.39% |
| 2025-08 | $81.97 | $77.13 | $4.84 | 448,266.0 | +3.74% |
| 2025-07 | $80.02 | $77.22 | $2.80 | 506,195.0 | +1.34% |
| 2025-06 | $77.49 | $74.39 | $3.10 | 585,674.0 | +3.72% |
| 2025-05 | $76.10 | $70.77 | $5.33 | 545,558.0 | +5.93% |
| 2025-04 | $72.24 | $61.77 | $10.47 | 1,080,173.0 | -0.94% |
| 2025-03 | $74.42 | $69.89 | $4.53 | 562,865.0 | -3.51% |
| 2025-02 | $76.10 | $72.89 | $3.21 | 686,181.0 | -1.17% |
| 2025-01 | $75.64 | $71.09 | $4.55 | 723,550.0 | +3.15% |
Avantis All Equity Markets Etf 주식 (AVGE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.92 | $71.52 | $5.40 | 629,659.0 | -5.49% |
| 2024-11 | $76.71 | $72.66 | $4.05 | 465,490.0 | +5.44% |
| 2024-10 | $74.77 | $72.54 | $2.23 | 451,417.0 | -1.71% |
| 2024-09 | $74.23 | $68.69 | $5.54 | 486,280.0 | +1.95% |
| 2024-08 | $72.55 | $65.71 | $6.84 | 671,174.0 | +1.09% |
| 2024-07 | $72.66 | $69.07 | $3.59 | 577,129.0 | +3.40% |
| 2024-06 | $70.55 | $68.82 | $1.73 | 593,858.0 | -0.96% |
| 2024-05 | $70.76 | $66.71 | $4.05 | 453,469.0 | +4.46% |
| 2024-04 | $70.27 | $66.17 | $4.10 | 608,903.0 | -4.04% |
| 2024-03 | $69.85 | $66.95 | $2.90 | 544,128.0 | +4.12% |
| 2024-02 | $67.12 | $64.06 | $3.06 | 610,751.0 | +4.41% |
| 2024-01 | $65.84 | $62.40 | $3.44 | 833,490.0 | -0.82% |
0.54%
자본화:
|
볼륨(24시간):