Stockscreener 앱 받기
88.25
0.40%
-0.3195
Avantis Responsible U S Equity Etf 주식 (AVSU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-14 | $88.30 | $87.94 | $0.3599 | 4,597.0 | -0.30% |
| 2026-09-11 | $88.71 | $88.54 | $0.17 | 3,172.0 | +0.85% |
| 2026-09-10 | $88.05 | $87.69 | $0.355 | 20,615.0 | -0.60% |
| 2026-09-09 | $88.59 | $88.34 | $0.2544 | 3,352.0 | -0.59% |
| 2026-09-08 | $89.32 | $88.88 | $0.4419 | 3,323.0 | -1.06% |
| 2026-09-04 | $89.90 | $89.51 | $0.39 | 6,637.0 | +0.20% |
| 2026-09-03 | $89.65 | $89.20 | $0.45 | 5,680.0 | +1.03% |
| 2026-09-02 | $88.83 | $88.42 | $0.41 | 15,924.0 | +0.71% |
| 2026-09-01 | $88.29 | $87.93 | $0.36 | 13,164.0 | -0.86% |
| 2026-08-31 | $89.07 | $88.68 | $0.39 | 8,592.0 | -0.57% |
| 2026-08-28 | $89.91 | $89.30 | $0.61 | 11,287.0 | -0.30% |
| 2026-08-27 | $89.71 | $89.31 | $0.399 | 11,107.0 | +0.10% |
| 2026-08-26 | $89.56 | $89.22 | $0.34 | 6,341.0 | +0.24% |
| 2026-08-25 | $89.34 | $89.07 | $0.2752 | 3,060.0 | +0.29% |
| 2026-08-24 | $89.12 | $89.06 | $0.06 | 6,899.0 | -0.22% |
| 2026-08-21 | $89.34 | $89.04 | $0.30 | 19,107.0 | +0.55% |
| 2026-08-20 | $89.28 | $88.79 | $0.49 | 8,443.0 | -0.84% |
| 2026-08-19 | $89.92 | $89.54 | $0.3785 | 4,386.0 | -0.05% |
| 2026-08-18 | $90.14 | $89.59 | $0.5521 | 9,705.0 | -1.08% |
| 2026-08-17 | $91.11 | $90.57 | $0.5409 | 17,512.0 | -0.34% |
Avantis Responsible U S Equity Etf 주식 (AVSU) 연도별 가격 이력
이 심층 분석에서는 Avantis Responsible U S Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVSU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantis Responsible U S Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantis Responsible U S Equity Etf 주식 (AVSU) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $89.90 | $87.69 | $2.21 | 76,464.0 | -0.64% |
| 2026-08 | $91.17 | $87.72 | $3.45 | 164,231.0 | +1.69% |
| 2026-07 | $88.52 | $85.33 | $3.19 | 186,974.0 | -1.28% |
| 2026-06 | $88.76 | $84.32 | $4.44 | 213,285.0 | +1.50% |
| 2026-05 | $87.45 | $81.90 | $5.55 | 187,054.0 | +5.86% |
| 2026-04 | $82.40 | $73.62 | $8.78 | 253,459.0 | +11.45% |
| 2026-03 | $78.49 | $71.39 | $7.10 | 391,926.0 | -5.73% |
| 2026-02 | $80.04 | $77.90 | $2.14 | 628,098.0 | -0.22% |
| 2026-01 | $79.26 | $76.36 | $2.90 | 291,031.0 | +3.00% |
Avantis Responsible U S Equity Etf 주식 (AVSU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $77.45 | $75.19 | $2.26 | 165,727.0 | +1.46% |
| 2025-11 | $75.79 | $71.80 | $3.99 | 164,288.0 | +1.27% |
| 2025-10 | $75.78 | $71.72 | $4.06 | 343,086.0 | +1.73% |
| 2025-09 | $74.18 | $70.93 | $3.25 | 326,634.0 | +2.39% |
| 2025-08 | $72.33 | $68.54 | $3.79 | 116,721.0 | +2.96% |
| 2025-07 | $70.65 | $68.30 | $2.35 | 165,672.0 | +1.72% |
| 2025-06 | $68.60 | $65.15 | $3.45 | 242,579.0 | +4.75% |
| 2025-05 | $66.44 | $61.90 | $4.54 | 342,338.0 | +6.26% |
| 2025-04 | $63.26 | $54.53 | $8.73 | 435,898.0 | -1.17% |
| 2025-03 | $67.10 | $61.06 | $6.04 | 371,106.0 | -6.55% |
| 2025-02 | $69.10 | $65.70 | $3.40 | 288,508.0 | -2.54% |
| 2025-01 | $69.35 | $64.96 | $4.39 | 290,951.0 | +3.56% |
Avantis Responsible U S Equity Etf 주식 (AVSU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $69.64 | $65.86 | $3.79 | 242,819.0 | -3.97% |
| 2024-11 | $69.32 | $64.59 | $4.73 | 203,688.0 | +7.02% |
| 2024-10 | $66.50 | $64.11 | $2.39 | 174,007.0 | -1.01% |
| 2024-09 | $65.51 | $61.22 | $4.29 | 214,913.0 | +1.58% |
| 2024-08 | $64.33 | $58.18 | $6.15 | 227,207.0 | +1.29% |
| 2024-07 | $64.87 | $61.52 | $3.35 | 166,654.0 | +2.78% |
| 2024-06 | $62.37 | $60.33 | $2.04 | 292,050.0 | +1.53% |
| 2024-05 | $61.55 | $57.85 | $3.70 | 261,797.0 | +4.92% |
| 2024-04 | $61.51 | $57.23 | $4.28 | 248,959.0 | -5.63% |
| 2024-03 | $61.46 | $59.29 | $2.17 | 410,164.0 | +3.29% |
| 2024-02 | $59.55 | $56.60 | $2.95 | 207,202.0 | +5.00% |
| 2024-01 | $57.72 | $54.96 | $2.76 | 226,494.0 | +0.80% |
0.03%
4.93%
자본화:
|
볼륨(24시간):