Stockscreener 앱 받기
102.29
0.22%
-0.18
시간 외 거래:
102.29
Avantis All Equity Markets Etf 주식 (AVGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $102.8 | $102.2 | $0.6073 | 99,931.0 | -0.18% |
| 2026-08-14 | $102.7 | $102.3 | $0.3843 | 83,461.0 | +0.18% |
| 2026-08-13 | $102.4 | $102.0 | $0.40 | 57,122.0 | +0.44% |
| 2026-08-12 | $102.3 | $101.5 | $0.76 | 63,432.0 | +0.44% |
| 2026-08-11 | $101.7 | $101.3 | $0.37 | 58,533.0 | +0.00% |
| 2026-08-10 | $101.5 | $101.2 | $0.3229 | 86,933.0 | -0.10% |
| 2026-08-07 | $101.5 | $101.0 | $0.55 | 76,313.0 | +0.54% |
| 2026-08-06 | $101.4 | $100.8 | $0.569 | 204,122.0 | -0.11% |
| 2026-08-05 | $101.8 | $101.0 | $0.74 | 242,938.0 | -0.26% |
| 2026-08-04 | $101.5 | $100.2 | $1.33 | 72,188.0 | +1.47% |
| 2026-08-03 | $99.86 | $98.98 | $0.8849 | 90,835.0 | +1.06% |
| 2026-07-31 | $99.28 | $97.94 | $1.34 | 73,592.0 | +0.07% |
| 2026-07-30 | $98.75 | $97.72 | $1.03 | 55,479.0 | +1.72% |
| 2026-07-29 | $98.67 | $97.00 | $1.67 | 106,196.0 | -1.31% |
| 2026-07-28 | $98.49 | $97.72 | $0.7649 | 57,424.0 | -0.10% |
| 2026-07-27 | $99.32 | $97.97 | $1.35 | 87,326.0 | +0.06% |
| 2026-07-24 | $98.91 | $98.12 | $0.79 | 54,915.0 | +0.05% |
| 2026-07-23 | $98.65 | $97.93 | $0.7209 | 82,807.0 | -0.83% |
| 2026-07-22 | $99.43 | $99.00 | $0.43 | 47,865.0 | +0.06% |
| 2026-07-21 | $99.12 | $98.22 | $0.90 | 55,605.0 | +1.22% |
| 2026-07-20 | $98.82 | $97.82 | $1.00 | 113,818.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $102.8 | $98.98 | $3.83 | 1,235,739.0 | +3.54% |
| 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% |
0.49%
자본화:
|
볼륨(24시간):