Stockscreener 앱 받기
72.17
1.19%
-0.8715
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $73.18 | $72.06 | $1.12 | 2,252.0 | -1.19% |
| 2026-02-11 | $73.10 | $72.43 | $0.67 | 3,131.0 | +1.40% |
| 2026-02-10 | $72.31 | $72.03 | $0.2775 | 3,857.0 | +0.05% |
| 2026-02-09 | $72.12 | $71.19 | $0.93 | 3,005.0 | +1.26% |
| 2026-02-06 | $71.16 | $70.50 | $0.6631 | 3,556.0 | +2.42% |
| 2026-02-05 | $70.04 | $69.27 | $0.77 | 9,653.0 | -0.50% |
| 2026-02-04 | $70.62 | $69.37 | $1.25 | 5,015.0 | -0.87% |
| 2026-02-03 | $70.87 | $69.99 | $0.8833 | 6,283.0 | +0.47% |
| 2026-02-02 | $70.09 | $69.27 | $0.8199 | 4,310.0 | +0.42% |
| 2026-01-30 | $70.80 | $69.57 | $1.23 | 22,604.0 | -1.64% |
| 2026-01-29 | $70.92 | $70.39 | $0.5276 | 3,955.0 | -0.34% |
| 2026-01-28 | $71.25 | $70.84 | $0.4095 | 2,820.0 | +0.54% |
| 2026-01-27 | $70.80 | $70.54 | $0.2599 | 6,285.0 | +1.84% |
| 2026-01-26 | $69.65 | $69.45 | $0.1999 | 3,774.0 | +0.21% |
| 2026-01-23 | $69.36 | $68.83 | $0.5296 | 2,410.0 | +0.48% |
| 2026-01-22 | $69.30 | $68.92 | $0.3801 | 16,264.0 | +0.80% |
| 2026-01-21 | $68.65 | $68.20 | $0.45 | 2,643.0 | +1.42% |
| 2026-01-20 | $68.03 | $67.51 | $0.52 | 4,838.0 | -1.16% |
| 2026-01-16 | $68.50 | $68.14 | $0.36 | 6,129.0 | -0.49% |
| 2026-01-15 | $69.00 | $68.65 | $0.35 | 10,851.0 | +0.90% |
| 2026-01-14 | $68.06 | $67.79 | $0.27 | 8,164.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $73.18 | $69.27 | $3.91 | 43,314.0 | +3.45% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):