Stockscreener 앱 받기
72.17
1.05%
0.75
시간 외 거래:
72.19
0.02
+0.03%
Avantis U S Large Cap Value Etf 주식 (AVLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $72.21 | $71.52 | $0.6899 | 263,527.0 | +1.05% |
| 2025-09-03 | $71.67 | $71.10 | $0.57 | 545,109.0 | +0.03% |
| 2025-09-02 | $71.40 | $70.71 | $0.6932 | 245,245.0 | -0.32% |
| 2025-08-29 | $72.00 | $71.45 | $0.5496 | 316,083.0 | -0.42% |
| 2025-08-28 | $71.98 | $71.57 | $0.41 | 282,222.0 | +0.26% |
| 2025-08-27 | $71.88 | $71.37 | $0.51 | 222,867.0 | +0.32% |
| 2025-08-26 | $71.52 | $71.19 | $0.33 | 329,634.0 | +0.25% |
| 2025-08-25 | $71.62 | $71.33 | $0.29 | 243,128.0 | -0.47% |
| 2025-08-22 | $71.87 | $70.78 | $1.09 | 360,566.0 | +1.85% |
| 2025-08-21 | $70.50 | $70.12 | $0.3817 | 291,250.0 | -0.31% |
| 2025-08-20 | $70.83 | $70.28 | $0.5497 | 317,229.0 | -0.17% |
| 2025-08-19 | $71.13 | $70.53 | $0.60 | 338,131.0 | +0.17% |
| 2025-08-18 | $70.69 | $70.36 | $0.33 | 435,882.0 | -0.01% |
| 2025-08-15 | $70.94 | $70.56 | $0.38 | 219,735.0 | -0.32% |
| 2025-08-14 | $70.90 | $70.44 | $0.46 | 381,150.0 | -0.24% |
| 2025-08-13 | $71.06 | $70.50 | $0.56 | 380,878.0 | +0.80% |
| 2025-08-12 | $70.44 | $69.76 | $0.68 | 305,229.0 | +1.56% |
| 2025-08-11 | $69.85 | $69.24 | $0.61 | 388,602.0 | -0.26% |
| 2025-08-08 | $69.69 | $69.32 | $0.37 | 279,957.0 | +0.67% |
| 2025-08-07 | $69.79 | $68.93 | $0.86 | 411,556.0 | -0.39% |
| 2025-08-06 | $69.53 | $69.07 | $0.46 | 461,433.0 | +0.42% |
Avantis U S Large Cap Value Etf 주식 (AVLV) 연도별 가격 이력
이 심층 분석에서는 Avantis U S Large Cap Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantis U S Large Cap Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantis U S Large Cap Value Etf 주식 (AVLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $72.21 | $70.71 | $1.50 | 1,317,408.0 | +0.75% |
| 2025-08 | $72.00 | $67.88 | $4.12 | 6,818,469.0 | +3.26% |
| 2025-07 | $70.52 | $67.88 | $2.64 | 6,662,368.0 | +1.70% |
| 2025-06 | $68.33 | $65.07 | $3.26 | 7,130,325.0 | +3.85% |
| 2025-05 | $67.09 | $62.50 | $4.59 | 8,843,890.0 | +5.09% |
| 2025-04 | $66.15 | $55.67 | $10.48 | 27,342,020.0 | -4.16% |
| 2025-03 | $69.28 | $63.29 | $5.99 | 17,966,359.0 | -5.15% |
| 2025-02 | $70.32 | $67.68 | $2.64 | 8,260,869.0 | -1.21% |
| 2025-01 | $70.70 | $66.40 | $4.30 | 9,025,894.0 | +4.22% |
Avantis U S Large Cap Value Etf 주식 (AVLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $71.34 | $65.90 | $5.44 | 6,490,657.0 | -6.43% |
| 2024-11 | $71.39 | $65.82 | $5.57 | 5,248,089.0 | +8.06% |
| 2024-10 | $67.51 | $65.03 | $2.48 | 5,326,663.0 | +0.12% |
| 2024-09 | $66.07 | $61.33 | $4.74 | 5,667,084.0 | +1.07% |
| 2024-08 | $65.16 | $59.22 | $5.94 | 5,548,494.0 | +0.93% |
| 2024-07 | $65.61 | $62.48 | $3.13 | 7,206,538.0 | +2.69% |
| 2024-06 | $63.51 | $61.80 | $1.71 | 5,652,156.0 | -0.73% |
| 2024-05 | $63.87 | $60.68 | $3.19 | 5,917,339.0 | +3.77% |
| 2024-04 | $64.51 | $60.80 | $3.71 | 7,353,648.0 | -5.07% |
| 2024-03 | $64.40 | $61.16 | $3.24 | 6,193,633.0 | +5.02% |
| 2024-02 | $61.31 | $57.80 | $3.51 | 9,398,554.0 | +5.54% |
| 2024-01 | $59.04 | $56.19 | $2.85 | 4,489,752.0 | +0.38% |
Avantis U S Large Cap Value Etf 주식 (AVLV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $58.17 | $54.42 | $3.75 | 5,561,839.0 | +6.14% |
| 2023-11 | $54.45 | $50.59 | $3.86 | 5,998,161.0 | +7.29% |
| 2023-10 | $53.66 | $49.82 | $3.84 | 4,005,085.0 | -3.72% |
| 2023-09 | $55.20 | $52.15 | $3.05 | 3,245,624.0 | -3.60% |
| 2023-08 | $55.96 | $52.83 | $3.13 | 3,966,588.0 | -2.48% |
| 2023-07 | $56.07 | $52.23 | $3.84 | 2,355,215.0 | +5.04% |
| 2023-06 | $53.50 | $49.42 | $4.08 | 2,433,549.0 | +7.80% |
| 2023-05 | $51.48 | $49.05 | $2.42 | 3,433,049.0 | -3.38% |
| 2023-04 | $52.10 | $49.70 | $2.40 | 2,883,158.0 | +0.22% |
| 2023-03 | $51.13 | $48.08 | $3.05 | 1,539,088.0 | +0.00% |
0.74%
자본화:
|
볼륨(24시간):