Stockscreener 앱 받기
82.10
0.48%
-0.3982
Avantis All International Markets Value Etf 주식 (AVNV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $82.17 | $81.80 | $0.37 | 7,362.0 | -0.48% |
| 2026-10-22 | $82.91 | $82.40 | $0.505 | 6,757.0 | -1.71% |
| 2026-10-21 | $84.05 | $83.87 | $0.178 | 3,743.0 | +0.01% |
| 2026-10-20 | $84.00 | $83.40 | $0.605 | 10,606.0 | +0.44% |
| 2026-10-19 | $83.96 | $83.57 | $0.3949 | 6,221.0 | -0.25% |
| 2026-10-16 | $84.41 | $83.69 | $0.715 | 1,611.0 | -0.11% |
| 2026-10-15 | $83.87 | $83.00 | $0.8658 | 8,020.0 | +0.62% |
| 2026-10-14 | $83.81 | $83.28 | $0.527 | 8,352.0 | -1.29% |
| 2026-10-13 | $84.44 | $84.17 | $0.275 | 6,954.0 | +0.59% |
| 2026-10-12 | $84.13 | $83.93 | $0.199 | 6,335.0 | -0.25% |
| 2026-10-09 | $84.20 | $83.91 | $0.2864 | 2,148.0 | +0.69% |
| 2026-10-08 | $83.67 | $83.24 | $0.435 | 15,662.0 | -0.52% |
| 2026-10-07 | $84.02 | $84.02 | $0.00 | 219.0 | -1.18% |
| 2026-10-06 | $85.27 | $84.96 | $0.31 | 5,125.0 | +0.17% |
| 2026-10-05 | $84.91 | $84.45 | $0.4596 | 3,687.0 | +0.23% |
| 2026-10-02 | $84.67 | $84.42 | $0.2541 | 4,742.0 | +1.08% |
| 2026-10-01 | $84.00 | $83.48 | $0.5236 | 5,525.0 | -0.94% |
| 2026-09-30 | $84.56 | $84.56 | $0.00 | 314.0 | -0.45% |
| 2026-09-29 | $85.14 | $84.86 | $0.2799 | 5,005.0 | -0.50% |
| 2026-09-28 | $85.65 | $85.09 | $0.56 | 12,482.0 | -0.50% |
| 2026-09-25 | $85.80 | $85.31 | $0.4891 | 6,132.0 | +0.74% |
| 2026-09-24 | $85.19 | $84.72 | $0.47 | 9,868.0 | -0.30% |
Avantis All International Markets Value Etf 주식 (AVNV) 연도별 가격 이력
이 심층 분석에서는 Avantis All International Markets Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVNV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantis All International Markets Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantis All International Markets Value Etf 주식 (AVNV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $85.27 | $81.80 | $3.47 | 103,069.0 | -2.91% |
| 2026-09 | $88.48 | $84.56 | $3.92 | 127,450.0 | -3.07% |
| 2026-08 | $87.97 | $83.10 | $4.87 | 229,912.0 | +5.06% |
| 2026-07 | $84.01 | $81.08 | $2.93 | 238,357.0 | +0.61% |
| 2026-06 | $86.13 | $81.50 | $4.63 | 170,287.0 | -3.79% |
| 2026-05 | $86.35 | $82.22 | $4.13 | 153,947.0 | +2.88% |
| 2026-04 | $84.52 | $77.75 | $6.77 | 144,865.0 | +6.32% |
| 2026-03 | $84.64 | $75.61 | $9.03 | 297,969.0 | -8.11% |
| 2026-02 | $85.75 | $79.21 | $6.54 | 312,968.0 | +7.20% |
| 2026-01 | $81.89 | $75.40 | $6.49 | 413,605.0 | +6.46% |
Avantis All International Markets Value Etf 주식 (AVNV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $75.33 | $73.54 | $1.79 | 300,096.0 | +1.78% |
| 2025-11 | $73.99 | $70.72 | $3.27 | 163,666.0 | +2.12% |
| 2025-10 | $73.12 | $70.05 | $3.07 | 209,103.0 | +0.76% |
| 2025-09 | $71.97 | $68.53 | $3.44 | 135,832.0 | +3.05% |
| 2025-08 | $70.14 | $65.63 | $4.51 | 144,273.0 | +5.30% |
| 2025-07 | $68.39 | $65.64 | $2.75 | 195,475.0 | +0.42% |
| 2025-06 | $66.18 | $64.33 | $1.85 | 392,701.0 | +2.52% |
| 2025-05 | $64.33 | $60.27 | $4.06 | 173,569.0 | +6.08% |
| 2025-04 | $60.82 | $51.67 | $9.15 | 550,425.0 | +2.63% |
| 2025-03 | $60.88 | $57.98 | $2.90 | 98,983.0 | +2.18% |
| 2025-02 | $58.93 | $55.62 | $3.31 | 12,709.0 | +1.97% |
| 2025-01 | $57.16 | $54.18 | $2.98 | 29,354.0 | +2.36% |
Avantis All International Markets Value Etf 주식 (AVNV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $58.99 | $54.52 | $4.47 | 17,414.0 | -4.30% |
| 2024-11 | $59.23 | $56.51 | $2.71 | 7,498.0 | -0.04% |
| 2024-10 | $60.60 | $57.81 | $2.79 | 9,273.0 | -4.61% |
| 2024-09 | $61.03 | $56.81 | $4.22 | 9,264.0 | +2.70% |
| 2024-08 | $59.16 | $53.74 | $5.42 | 12,528.0 | +1.87% |
| 2024-07 | $58.69 | $56.52 | $2.17 | 10,850.0 | +2.69% |
| 2024-06 | $58.74 | $56.17 | $2.57 | 25,770.0 | -3.47% |
| 2024-05 | $58.99 | $55.91 | $3.08 | 11,058.0 | +4.26% |
| 2024-04 | $57.53 | $55.09 | $2.45 | 2,087.0 | -1.32% |
| 2024-03 | $56.79 | $54.96 | $1.83 | 8,850.0 | +3.85% |
| 2024-02 | $54.74 | $52.75 | $1.99 | 2,334.0 | +2.74% |
| 2024-01 | $53.97 | $51.64 | $2.33 | 9,044.0 | -1.95% |
1.47%
0.57%
자본화:
|
볼륨(24시간):