Stockscreener 앱 받기
55.27
0.29%
-0.1604
시간 외 거래:
55.32
0.0499
+0.09%
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 |
|---|---|---|---|---|---|
| 2025-05-22 | $55.27 | $55.27 | $0.00 | 551.0 | -0.29% |
| 2025-05-21 | $55.79 | $55.30 | $0.4884 | 5,595.0 | +0.13% |
| 2025-05-20 | $55.71 | $55.20 | $0.5099 | 18,519.0 | -0.17% |
| 2025-05-19 | $55.52 | $55.11 | $0.408 | 3,374.0 | +0.20% |
| 2025-05-16 | $55.38 | $55.12 | $0.2588 | 6,178.0 | +0.17% |
| 2025-05-15 | $55.28 | $55.15 | $0.13 | 4,399.0 | -0.16% |
| 2025-05-14 | $55.46 | $55.26 | $0.1976 | 5,311.0 | +0.75% |
| 2025-05-13 | $55.04 | $54.84 | $0.203 | 27,296.0 | +0.76% |
| 2025-05-12 | $54.59 | $54.39 | $0.199 | 2,302.0 | +2.30% |
| 2025-05-09 | $53.42 | $53.29 | $0.1327 | 120,301.0 | +0.77% |
| 2025-05-08 | $53.29 | $52.88 | $0.4077 | 7,549.0 | -0.37% |
| 2025-05-07 | $53.15 | $52.91 | $0.24 | 4,355.0 | -0.69% |
| 2025-05-06 | $53.52 | $53.45 | $0.0708 | 1,272.0 | -0.65% |
| 2025-05-05 | $53.94 | $53.77 | $0.17 | 1,678.0 | +0.85% |
| 2025-05-02 | $53.52 | $53.19 | $0.33 | 3,036.0 | +2.81% |
| 2025-05-01 | $52.12 | $51.77 | $0.345 | 2,058.0 | -0.00% |
| 2025-04-30 | $51.89 | $51.26 | $0.6292 | 1,295.0 | +0.09% |
| 2025-04-29 | $51.87 | $51.80 | $0.07 | 1,674.0 | +0.44% |
| 2025-04-28 | $51.62 | $51.43 | $0.1895 | 1,675.0 | +0.33% |
| 2025-04-25 | $51.44 | $51.24 | $0.2059 | 1,966.0 | -0.52% |
| 2025-04-24 | $51.71 | $51.28 | $0.4349 | 2,706.0 | +1.33% |
| 2025-04-23 | $51.42 | $51.04 | $0.3809 | 1,056.0 | +0.96% |
| 2025-04-22 | $50.55 | $50.45 | $0.0978 | 1,509.0 | +1.78% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $55.79 | $51.77 | $4.02 | 214,325.0 | +6.52% |
| 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% |
0.41%
0.28%
자본화:
|
볼륨(24시간):