Stockscreener 앱 받기
79.01
2.21%
-1.7835
Avantis Responsible Emerging Markets Equity Etf 주식 (AVSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $78.91 | $78.91 | $0.00 | 115.0 | -2.33% |
| 2026-07-06 | $81.09 | $80.21 | $0.88 | 13,930.0 | +3.39% |
| 2026-07-02 | $80.20 | $77.50 | $2.70 | 20,906.0 | -1.38% |
| 2026-07-01 | $80.10 | $79.24 | $0.8596 | 15,377.0 | -3.17% |
| 2026-06-30 | $81.90 | $81.03 | $0.8687 | 4,257.0 | +1.80% |
| 2026-06-29 | $80.39 | $79.38 | $1.01 | 5,787.0 | +0.30% |
| 2026-06-26 | $80.50 | $79.28 | $1.22 | 15,221.0 | -0.76% |
| 2026-06-25 | $82.23 | $80.52 | $1.71 | 4,881.0 | +0.90% |
| 2026-06-24 | $80.37 | $79.47 | $0.8999 | 16,603.0 | +0.07% |
| 2026-06-23 | $80.99 | $79.99 | $1.00 | 17,915.0 | -5.42% |
| 2026-06-22 | $84.92 | $84.46 | $0.465 | 5,437.0 | +0.37% |
| 2026-06-18 | $84.36 | $83.61 | $0.75 | 5,924.0 | +3.44% |
| 2026-06-17 | $82.97 | $81.46 | $1.51 | 3,391.0 | -0.01% |
| 2026-06-16 | $82.60 | $81.46 | $1.14 | 12,087.0 | -1.76% |
| 2026-06-15 | $83.09 | $82.88 | $0.21 | 9,024.0 | +3.19% |
| 2026-06-12 | $80.65 | $79.57 | $1.08 | 11,175.0 | +0.62% |
| 2026-06-11 | $80.12 | $77.44 | $2.68 | 23,688.0 | +4.23% |
| 2026-06-10 | $78.33 | $76.63 | $1.70 | 25,679.0 | -1.50% |
| 2026-06-09 | $79.56 | $76.09 | $3.47 | 14,075.0 | -0.45% |
Avantis Responsible Emerging Markets Equity Etf 주식 (AVSE) 연도별 가격 이력
이 심층 분석에서는 Avantis Responsible Emerging Markets Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVSE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantis Responsible Emerging Markets Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantis Responsible Emerging Markets Equity Etf 주식 (AVSE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $81.09 | $77.50 | $3.59 | 50,328.0 | -3.58% |
| 2026-06 | $84.92 | $76.09 | $8.83 | 370,540.0 | +0.44% |
| 2026-05 | $81.65 | $74.73 | $6.92 | 195,280.0 | +8.48% |
| 2026-04 | $75.35 | $65.59 | $9.76 | 140,377.0 | +12.83% |
| 2026-03 | $73.18 | $64.10 | $9.08 | 564,872.0 | -10.27% |
| 2026-02 | $75.21 | $69.27 | $5.94 | 116,058.0 | +6.35% |
| 2026-01 | $71.25 | $66.15 | $5.10 | 254,178.0 | +7.37% |
Avantis Responsible Emerging Markets Equity Etf 주식 (AVSE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $65.85 | $62.55 | $3.30 | 83,683.0 | +0.06% |
| 2025-11 | $66.22 | $62.81 | $3.41 | 140,481.0 | -0.60% |
| 2025-10 | $66.51 | $61.79 | $4.72 | 89,721.0 | +2.95% |
| 2025-09 | $64.26 | $59.88 | $4.38 | 136,717.0 | +5.25% |
| 2025-08 | $61.38 | $58.30 | $3.08 | 74,485.0 | +2.49% |
| 2025-07 | $60.58 | $58.40 | $2.18 | 62,542.0 | +0.52% |
| 2025-06 | $58.68 | $55.39 | $3.29 | 259,811.0 | +6.24% |
| 2025-05 | $56.13 | $51.77 | $4.36 | 231,894.0 | +6.35% |
| 2025-04 | $51.90 | $45.01 | $6.89 | 166,356.0 | +0.99% |
| 2025-03 | $53.43 | $50.37 | $3.06 | 160,005.0 | +0.90% |
| 2025-02 | $53.40 | $50.02 | $3.38 | 323,463.0 | +0.22% |
| 2025-01 | $51.48 | $48.58 | $2.90 | 89,188.0 | +0.75% |
Avantis Responsible Emerging Markets Equity Etf 주식 (AVSE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $54.19 | $50.46 | $3.73 | 112,046.0 | -3.66% |
| 2024-11 | $55.08 | $51.57 | $3.51 | 118,735.0 | -2.00% |
| 2024-10 | $56.53 | $53.40 | $3.13 | 53,117.0 | -3.30% |
| 2024-09 | $56.33 | $50.72 | $5.61 | 53,309.0 | +5.14% |
| 2024-08 | $53.17 | $48.43 | $4.74 | 82,234.0 | +0.93% |
| 2024-07 | $53.96 | $50.89 | $3.07 | 38,554.0 | +0.74% |
| 2024-06 | $52.80 | $50.31 | $2.49 | 44,134.0 | +1.64% |
| 2024-05 | $52.85 | $49.46 | $3.39 | 36,315.0 | +3.00% |
| 2024-04 | $50.16 | $47.50 | $2.66 | 29,408.0 | +0.76% |
| 2024-03 | $49.53 | $48.24 | $1.29 | 129,244.0 | +1.68% |
| 2024-02 | $48.77 | $46.62 | $2.15 | 32,529.0 | +4.09% |
| 2024-01 | $47.40 | $44.98 | $2.42 | 70,097.0 | -3.34% |
0.48%
0.61%
자본화:
|
볼륨(24시간):