Stockscreener 앱 받기
84.98
0.76%
0.632
Avantis All Equity Markets Etf 주식 (AVGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $84.98 | $84.52 | $0.4613 | 12,245.0 | +0.75% |
| 2025-11-25 | $84.40 | $83.32 | $1.08 | 42,751.0 | +1.26% |
| 2025-11-24 | $83.36 | $82.62 | $0.7393 | 19,748.0 | +1.11% |
| 2025-11-21 | $82.85 | $81.44 | $1.41 | 16,712.0 | +1.30% |
| 2025-11-20 | $83.58 | $81.33 | $2.25 | 15,512.0 | -1.44% |
| 2025-11-19 | $83.00 | $82.17 | $0.83 | 12,084.0 | -0.00% |
| 2025-11-18 | $82.85 | $81.99 | $0.8598 | 26,657.0 | -0.36% |
| 2025-11-17 | $83.94 | $82.57 | $1.37 | 24,861.0 | -1.29% |
| 2025-11-14 | $84.33 | $83.18 | $1.15 | 26,658.0 | -0.04% |
| 2025-11-13 | $85.06 | $83.85 | $1.21 | 21,694.0 | -1.41% |
| 2025-11-12 | $85.31 | $85.10 | $0.2099 | 13,442.0 | +0.35% |
| 2025-11-11 | $85.01 | $84.55 | $0.4636 | 9,069.0 | +0.19% |
| 2025-11-10 | $84.81 | $84.06 | $0.755 | 27,772.0 | +1.34% |
| 2025-11-07 | $83.66 | $82.64 | $1.02 | 20,070.0 | +0.32% |
| 2025-11-06 | $84.02 | $83.16 | $0.865 | 9,362.0 | -0.83% |
| 2025-11-05 | $84.23 | $83.45 | $0.78 | 7,026.0 | +0.86% |
| 2025-11-04 | $83.78 | $83.23 | $0.55 | 33,483.0 | -1.18% |
| 2025-11-03 | $84.67 | $83.91 | $0.7623 | 24,493.0 | +0.04% |
| 2025-10-31 | $84.42 | $83.85 | $0.5651 | 11,733.0 | +0.22% |
| 2025-10-30 | $84.62 | $84.05 | $0.5681 | 18,154.0 | -0.75% |
| 2025-10-29 | $85.27 | $84.42 | $0.8478 | 31,097.0 | -0.44% |
| 2025-10-28 | $85.12 | $84.79 | $0.3317 | 20,646.0 | -0.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $85.31 | $81.33 | $3.98 | 363,639.0 | +0.88% |
| 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% |
Avantis All Equity Markets Etf 주식 (AVGE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $65.15 | $61.55 | $3.60 | 623,740.0 | +5.42% |
| 2023-11 | $61.59 | $56.56 | $5.03 | 570,501.0 | +8.34% |
| 2023-10 | $59.55 | $55.77 | $3.78 | 511,930.0 | -3.59% |
| 2023-09 | $61.63 | $58.17 | $3.46 | 483,975.0 | -3.64% |
| 2023-08 | $62.76 | $59.01 | $3.75 | 758,455.0 | -3.03% |
| 2023-07 | $62.97 | $58.62 | $4.34 | 398,955.0 | +4.87% |
| 2023-06 | $60.70 | $56.45 | $4.25 | 471,056.0 | +6.09% |
| 2023-05 | $58.30 | $56.26 | $2.04 | 538,416.0 | -2.62% |
| 2023-04 | $61.38 | $56.65 | $4.73 | 389,873.0 | +0.50% |
| 2023-03 | $57.80 | $54.20 | $3.60 | 450,982.0 | +0.00% |
0.66%
자본화:
|
볼륨(24시간):