Stockscreener 앱 받기
64.94
1.03%
0.6621
시간 외 거래:
64.90
-0.045
-0.07%
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $64.96 | $64.86 | $0.0962 | 6,878.0 | +1.03% |
| 2025-11-25 | $64.30 | $63.99 | $0.31 | 2,020.0 | +0.53% |
| 2025-11-24 | $63.94 | $63.77 | $0.1722 | 1,235.0 | +1.19% |
| 2025-11-21 | $63.28 | $62.81 | $0.47 | 1,533.0 | -0.05% |
| 2025-11-20 | $64.61 | $63.22 | $1.39 | 84,877.0 | -1.42% |
| 2025-11-19 | $64.12 | $64.01 | $0.1169 | 746.0 | -0.21% |
| 2025-11-18 | $64.40 | $63.89 | $0.5107 | 2,916.0 | -0.84% |
| 2025-11-17 | $65.35 | $64.80 | $0.5474 | 1,345.0 | -0.96% |
| 2025-11-14 | $65.77 | $64.85 | $0.92 | 3,666.0 | +0.17% |
| 2025-11-13 | $66.04 | $65.24 | $0.8001 | 6,026.0 | -0.97% |
| 2025-11-12 | $66.03 | $65.87 | $0.16 | 3,195.0 | +0.09% |
| 2025-11-11 | $66.05 | $65.86 | $0.19 | 1,746.0 | +0.06% |
| 2025-11-10 | $65.89 | $65.45 | $0.4399 | 3,676.0 | +1.95% |
| 2025-11-07 | $64.60 | $63.90 | $0.7038 | 5,828.0 | -0.51% |
| 2025-11-06 | $65.27 | $64.83 | $0.435 | 5,170.0 | -0.82% |
| 2025-11-05 | $65.53 | $65.22 | $0.3074 | 531.0 | +1.00% |
| 2025-11-04 | $65.28 | $64.82 | $0.4585 | 4,030.0 | -1.97% |
| 2025-11-03 | $66.22 | $66.06 | $0.1505 | 3,017.0 | +1.04% |
| 2025-10-31 | $65.47 | $65.26 | $0.2047 | 1,830.0 | -0.07% |
| 2025-10-30 | $65.68 | $65.49 | $0.193 | 1,797.0 | -1.07% |
| 2025-10-29 | $66.51 | $66.19 | $0.3174 | 2,789.0 | +0.51% |
| 2025-10-28 | $65.93 | $65.46 | $0.4688 | 2,955.0 | -0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $66.22 | $62.81 | $3.41 | 145,313.0 | -0.76% |
| 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% |
Avantis Responsible Emerging Markets Equity Etf 주식 (AVSE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $48.26 | $46.31 | $1.95 | 76,543.0 | +1.76% |
| 2023-11 | $47.32 | $43.51 | $3.81 | 90,306.0 | +8.43% |
| 2023-10 | $45.51 | $43.22 | $2.29 | 71,187.0 | +0.00% |
0.64%
자본화:
|
볼륨(24시간):