Stockscreener 앱 받기
80.25
2.76%
2.155
시간 외 거래:
80.25
0.005
+0.01%
Avantis Responsible International Equity Etf 주식 (AVSD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $80.25 | $79.84 | $0.41 | 10,043.0 | +2.76% |
| 2026-05-05 | $78.15 | $77.73 | $0.415 | 7,248.0 | +1.11% |
| 2026-05-04 | $77.97 | $77.03 | $0.935 | 17,054.0 | -1.38% |
| 2026-05-01 | $78.85 | $78.31 | $0.54 | 48,132.0 | -0.39% |
| 2026-04-30 | $78.70 | $77.73 | $0.9696 | 14,496.0 | +2.68% |
| 2026-04-29 | $77.18 | $76.46 | $0.72 | 54,359.0 | -1.21% |
| 2026-04-28 | $77.61 | $77.38 | $0.23 | 3,011.0 | -0.59% |
| 2026-04-27 | $78.28 | $77.86 | $0.4183 | 8,367.0 | -0.21% |
| 2026-04-24 | $78.15 | $77.90 | $0.25 | 2,182.0 | +0.42% |
| 2026-04-23 | $78.43 | $77.14 | $1.29 | 10,628.0 | -0.86% |
| 2026-04-22 | $78.83 | $78.43 | $0.40 | 2,883.0 | +0.26% |
| 2026-04-21 | $79.65 | $78.27 | $1.38 | 3,125.0 | -2.02% |
| 2026-04-20 | $79.96 | $79.51 | $0.45 | 13,223.0 | -0.46% |
| 2026-04-17 | $80.77 | $80.18 | $0.5899 | 22,865.0 | +1.66% |
| 2026-04-16 | $79.24 | $78.86 | $0.38 | 15,484.0 | -0.22% |
| 2026-04-15 | $79.20 | $78.92 | $0.275 | 19,020.0 | -0.19% |
| 2026-04-14 | $79.39 | $79.07 | $0.3153 | 4,547.0 | +1.00% |
| 2026-04-13 | $78.48 | $77.14 | $1.34 | 8,596.0 | +0.63% |
| 2026-04-10 | $78.30 | $77.85 | $0.45 | 6,022.0 | +0.29% |
| 2026-04-09 | $77.96 | $77.02 | $0.94 | 11,701.0 | -0.28% |
| 2026-04-08 | $78.18 | $77.55 | $0.6296 | 17,195.0 | +4.21% |
| 2026-04-07 | $74.84 | $73.75 | $1.09 | 6,406.0 | -0.04% |
Avantis Responsible International Equity Etf 주식 (AVSD) 연도별 가격 이력
이 심층 분석에서는 Avantis Responsible International Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVSD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantis Responsible International Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantis Responsible International Equity Etf 주식 (AVSD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $80.25 | $77.03 | $3.22 | 92,520.0 | +2.07% |
| 2026-04 | $80.77 | $73.35 | $7.42 | 243,398.0 | +6.75% |
| 2026-03 | $79.74 | $70.66 | $9.08 | 276,981.0 | -9.19% |
| 2026-02 | $81.52 | $77.30 | $4.22 | 297,272.0 | +4.76% |
| 2026-01 | $78.83 | $74.57 | $4.26 | 346,817.0 | +4.25% |
Avantis Responsible International Equity Etf 주식 (AVSD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $74.88 | $72.29 | $2.59 | 137,194.0 | +2.58% |
| 2025-11 | $73.32 | $69.31 | $4.01 | 210,435.0 | +1.10% |
| 2025-10 | $72.97 | $70.38 | $2.59 | 2,429,967.0 | +0.61% |
| 2025-09 | $71.73 | $68.73 | $3.00 | 218,830.0 | +2.51% |
| 2025-08 | $71.02 | $66.27 | $4.75 | 248,141.0 | +4.77% |
| 2025-07 | $69.25 | $66.50 | $2.75 | 154,057.0 | -1.38% |
| 2025-06 | $67.82 | $65.78 | $2.04 | 184,903.0 | +1.56% |
| 2025-05 | $66.81 | $62.51 | $4.30 | 112,592.0 | +5.78% |
| 2025-04 | $62.88 | $53.36 | $9.52 | 212,532.0 | +4.84% |
| 2025-03 | $62.12 | $59.61 | $2.52 | 168,784.0 | +0.40% |
| 2025-02 | $60.75 | $56.99 | $3.76 | 177,250.0 | +2.64% |
| 2025-01 | $58.98 | $54.69 | $4.29 | 210,108.0 | +4.53% |
Avantis Responsible International Equity Etf 주식 (AVSD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.52 | $55.37 | $4.15 | 138,982.0 | -4.44% |
| 2024-11 | $58.80 | $56.49 | $2.31 | 152,933.0 | +1.31% |
| 2024-10 | $60.13 | $57.44 | $2.69 | 76,647.0 | -4.91% |
| 2024-09 | $61.17 | $57.55 | $3.62 | 87,572.0 | +1.54% |
| 2024-08 | $59.66 | $53.50 | $6.16 | 79,828.0 | +3.21% |
| 2024-07 | $58.34 | $55.58 | $2.76 | 56,569.0 | +4.09% |
| 2024-06 | $58.35 | $55.35 | $3.00 | 81,782.0 | -4.16% |
| 2024-05 | $58.26 | $54.83 | $3.43 | 72,588.0 | +5.34% |
| 2024-04 | $57.05 | $54.12 | $2.93 | 65,364.0 | -3.36% |
| 2024-03 | $57.07 | $55.05 | $2.02 | 138,349.0 | +3.78% |
| 2024-02 | $54.99 | $52.49 | $2.50 | 63,763.0 | +2.82% |
| 2024-01 | $53.90 | $51.86 | $2.04 | 72,810.0 | -0.99% |
0.69%
자본화:
|
볼륨(24시간):