Stockscreener 앱 받기
78.33
0.39%
0.5817
Avantis Inflation Focused Equity Etf 주식 (AVIE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-05 | $77.96 | $77.96 | $0.0015 | 1,123.0 | +0.27% |
| 2026-10-02 | $77.75 | $77.59 | $0.1583 | 485.0 | +0.34% |
| 2026-10-01 | $77.52 | $77.17 | $0.35 | 2,172.0 | +0.21% |
| 2026-09-30 | $77.86 | $77.32 | $0.5416 | 4,242.0 | -0.62% |
| 2026-09-29 | $77.80 | $77.64 | $0.164 | 1,388.0 | -0.49% |
| 2026-09-28 | $79.08 | $78.18 | $0.8963 | 3,585.0 | -0.29% |
| 2026-09-25 | $78.41 | $78.27 | $0.1415 | 1,343.0 | -0.52% |
| 2026-09-24 | $79.04 | $78.77 | $0.266 | 2,996.0 | +0.44% |
| 2026-09-23 | $78.47 | $78.47 | $0.00 | 59.00 | -0.42% |
| 2026-09-22 | $79.03 | $78.81 | $0.2232 | 471.0 | +0.07% |
| 2026-09-21 | $79.14 | $78.75 | $0.3888 | 1,697.0 | -0.75% |
| 2026-09-18 | $79.41 | $79.35 | $0.0628 | 642.0 | -0.72% |
| 2026-09-17 | $79.92 | $79.65 | $0.2697 | 3,976.0 | +0.38% |
| 2026-09-16 | $80.14 | $79.62 | $0.5204 | 3,497.0 | -1.16% |
| 2026-09-15 | $80.93 | $80.27 | $0.66 | 6,833.0 | +0.45% |
| 2026-09-14 | $80.25 | $80.19 | $0.0566 | 899.0 | +0.06% |
| 2026-09-11 | $80.70 | $80.14 | $0.5573 | 284.0 | +0.07% |
| 2026-09-10 | $80.48 | $80.08 | $0.3966 | 1,736.0 | -0.49% |
| 2026-09-09 | $80.75 | $80.45 | $0.295 | 936.0 | -0.09% |
| 2026-09-08 | $81.00 | $80.55 | $0.45 | 5,808.0 | -0.85% |
Avantis Inflation Focused Equity Etf 주식 (AVIE) 연도별 가격 이력
이 심층 분석에서는 Avantis Inflation Focused Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVIE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantis Inflation Focused Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantis Inflation Focused Equity Etf 주식 (AVIE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $77.96 | $77.17 | $0.79 | 3,780.0 | +0.83% |
| 2026-09 | $82.03 | $77.32 | $4.71 | 50,064.0 | -4.18% |
| 2026-08 | $81.53 | $76.55 | $4.98 | 38,791.0 | +4.35% |
| 2026-07 | $78.01 | $74.34 | $3.67 | 31,998.0 | +4.00% |
| 2026-06 | $75.20 | $72.64 | $2.56 | 18,555.0 | +1.33% |
| 2026-05 | $75.16 | $72.36 | $2.80 | 31,202.0 | -1.24% |
| 2026-04 | $74.30 | $71.70 | $2.60 | 19,812.0 | +1.82% |
| 2026-03 | $74.79 | $70.77 | $4.02 | 41,708.0 | -2.31% |
| 2026-02 | $74.69 | $69.55 | $5.14 | 27,607.0 | +7.31% |
| 2026-01 | $69.90 | $66.05 | $3.85 | 16,983.0 | +5.82% |
Avantis Inflation Focused Equity Etf 주식 (AVIE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $66.44 | $64.80 | $1.64 | 7,929.0 | -0.23% |
| 2025-11 | $66.31 | $62.42 | $3.89 | 8,911.0 | +5.48% |
| 2025-10 | $63.93 | $62.46 | $1.47 | 6,045.0 | -0.29% |
| 2025-09 | $63.23 | $62.00 | $1.23 | 10,185.0 | +0.67% |
| 2025-08 | $62.63 | $59.21 | $3.42 | 7,525.0 | +4.76% |
| 2025-07 | $61.84 | $59.79 | $2.05 | 7,365.0 | -2.02% |
| 2025-06 | $61.89 | $60.23 | $1.66 | 7,077.0 | +1.11% |
| 2025-05 | $61.05 | $59.56 | $1.49 | 13,121.0 | -1.07% |
| 2025-04 | $64.51 | $56.29 | $8.22 | 8,156.0 | -5.31% |
| 2025-03 | $64.52 | $62.01 | $2.51 | 5,530.0 | +0.57% |
| 2025-02 | $64.06 | $61.78 | $2.28 | 4,559.0 | +3.28% |
| 2025-01 | $62.78 | $60.17 | $2.61 | 10,848.0 | +3.13% |
Avantis Inflation Focused Equity Etf 주식 (AVIE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $65.44 | $59.18 | $6.26 | 5,625.0 | -9.06% |
| 2024-11 | $65.82 | $62.63 | $3.18 | 8,259.0 | +4.81% |
| 2024-10 | $65.51 | $62.80 | $2.71 | 8,256.0 | -2.59% |
| 2024-09 | $65.20 | $63.29 | $1.91 | 7,117.0 | -2.11% |
| 2024-08 | $65.85 | $61.53 | $4.32 | 9,227.0 | +2.26% |
| 2024-07 | $64.61 | $61.41 | $3.20 | 4,400.0 | +3.74% |
| 2024-06 | $62.66 | $61.11 | $1.55 | 5,393.0 | -0.94% |
| 2024-05 | $63.49 | $61.09 | $2.39 | 5,087.0 | +2.34% |
| 2024-04 | $63.14 | $60.82 | $2.32 | 9,086.0 | -3.17% |
| 2024-03 | $63.24 | $60.05 | $3.19 | 7,478.0 | +5.14% |
| 2024-02 | $60.65 | $58.53 | $2.12 | 20,534.0 | +2.86% |
| 2024-01 | $58.96 | $57.23 | $1.73 | 10,474.0 | +1.36% |
0.72%
0.16%
자본화:
|
볼륨(24시간):