Stockscreener 앱 받기
72.79
0.18%
0.1329
Avantis Inflation Focused Equity Etf 주식 (AVIE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-07 | $72.81 | $72.81 | $0.00 | 340.0 | +0.22% |
| 2026-04-06 | $73.08 | $72.43 | $0.65 | 1,854.0 | +0.08% |
| 2026-04-02 | $72.62 | $72.60 | $0.0183 | 286.0 | +0.12% |
| 2026-04-01 | $72.66 | $72.52 | $0.1424 | 1,269.0 | -0.62% |
| 2026-03-31 | $73.43 | $72.97 | $0.4574 | 231.0 | +0.70% |
| 2026-03-30 | $73.55 | $72.34 | $1.21 | 2,286.0 | +0.16% |
| 2026-03-27 | $72.69 | $72.35 | $0.3395 | 3,430.0 | -0.04% |
| 2026-03-26 | $72.65 | $72.38 | $0.2687 | 311.0 | +0.09% |
| 2026-03-25 | $72.46 | $72.31 | $0.1454 | 702.0 | +0.49% |
| 2026-03-24 | $72.24 | $71.68 | $0.56 | 7,875.0 | +0.95% |
| 2026-03-23 | $71.48 | $71.29 | $0.1946 | 194.0 | +0.65% |
| 2026-03-20 | $71.38 | $70.77 | $0.61 | 8,850.0 | -0.77% |
| 2026-03-19 | $71.47 | $71.38 | $0.0919 | 574.0 | -0.24% |
| 2026-03-18 | $71.57 | $71.51 | $0.0595 | 1,391.0 | -1.27% |
| 2026-03-17 | $72.82 | $72.46 | $0.3565 | 1,194.0 | +0.16% |
| 2026-03-16 | $72.37 | $72.33 | $0.0399 | 1,479.0 | +0.47% |
| 2026-03-13 | $72.01 | $72.01 | $0.00 | 201.0 | -0.27% |
| 2026-03-12 | $72.60 | $72.20 | $0.3976 | 2,485.0 | -0.41% |
| 2026-03-11 | $72.50 | $72.15 | $0.3495 | 820.0 | +0.34% |
| 2026-03-10 | $72.26 | $72.26 | $0.00 | 282.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $73.08 | $72.43 | $0.65 | 4,089.0 | -0.22% |
| 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% |
1.88%
자본화:
|
볼륨(24시간):