Stockscreener 앱 받기
71.89
0.14%
-0.0973
Avantis Responsible International Equity Etf 주식 (AVSD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $71.86 | $71.86 | $0.00 | 347.0 | -0.17% |
| 2025-10-31 | $72.08 | $71.74 | $0.3401 | 31,509.0 | -0.24% |
| 2025-10-30 | $72.39 | $71.98 | $0.4099 | 7,908.0 | -0.35% |
| 2025-10-29 | $72.82 | $72.16 | $0.6593 | 4,915.0 | -0.63% |
| 2025-10-28 | $72.97 | $72.69 | $0.275 | 3,589.0 | +0.04% |
| 2025-10-27 | $72.84 | $72.69 | $0.155 | 12,445.0 | +0.58% |
| 2025-10-24 | $72.54 | $72.32 | $0.22 | 8,558.0 | +0.29% |
| 2025-10-23 | $72.27 | $72.09 | $0.1801 | 3,931.0 | +0.64% |
| 2025-10-22 | $72.00 | $71.56 | $0.44 | 308,740.0 | -0.07% |
| 2025-10-21 | $72.03 | $71.74 | $0.29 | 14,241.0 | -0.92% |
| 2025-10-20 | $72.54 | $72.20 | $0.34 | 338,708.0 | +0.96% |
| 2025-10-17 | $71.84 | $71.35 | $0.4885 | 19,667.0 | -0.22% |
| 2025-10-16 | $72.26 | $71.76 | $0.50 | 312,424.0 | +0.39% |
| 2025-10-15 | $71.92 | $71.36 | $0.56 | 15,668.0 | +0.41% |
| 2025-10-14 | $71.58 | $70.59 | $0.985 | 318,413.0 | +0.37% |
| 2025-10-13 | $71.20 | $70.76 | $0.4442 | 30,557.0 | +0.99% |
| 2025-10-10 | $71.56 | $70.38 | $1.19 | 5,655.0 | -1.88% |
| 2025-10-09 | $72.19 | $71.64 | $0.545 | 322,134.0 | -0.62% |
| 2025-10-08 | $72.28 | $72.09 | $0.188 | 6,395.0 | +0.29% |
| 2025-10-07 | $72.48 | $71.99 | $0.4899 | 308,561.0 | -0.87% |
| 2025-10-06 | $72.77 | $72.57 | $0.195 | 10,936.0 | +0.03% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $71.86 | $71.86 | $0.00 | 347.0 | -0.17% |
| 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% |
Avantis Responsible International Equity Etf 주식 (AVSD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.03 | $51.37 | $2.66 | 144,406.0 | +4.98% |
| 2023-11 | $51.34 | $47.11 | $4.23 | 154,153.0 | +8.99% |
| 2023-10 | $49.46 | $46.19 | $3.27 | 212,123.0 | +0.00% |
0.69%
0.42%
자본화:
|
볼륨(24시간):