Stockscreener 앱 받기
101.13
0.20%
0.20
시장 영업 전:
101.15
0.02
+0.02%
Avantis U S Small Cap Value Etf 주식 (AVUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $101.3 | $100.8 | $0.53 | 324,625.0 | +0.20% |
| 2025-11-26 | $101.8 | $100.1 | $1.66 | 785,335.0 | +0.74% |
| 2025-11-25 | $100.5 | $97.98 | $2.49 | 747,780.0 | +2.67% |
| 2025-11-24 | $97.88 | $96.26 | $1.62 | 734,350.0 | +0.77% |
| 2025-11-21 | $97.42 | $94.27 | $3.15 | 867,994.0 | +3.09% |
| 2025-11-20 | $97.22 | $93.87 | $3.35 | 842,268.0 | -1.53% |
| 2025-11-19 | $96.15 | $94.89 | $1.26 | 815,326.0 | -0.25% |
| 2025-11-18 | $96.05 | $94.43 | $1.62 | 1,246,765.0 | +0.52% |
| 2025-11-17 | $97.50 | $94.85 | $2.65 | 763,839.0 | -2.51% |
| 2025-11-14 | $97.84 | $96.50 | $1.34 | 1,025,250.0 | -0.12% |
| 2025-11-13 | $99.55 | $97.33 | $2.22 | 859,699.0 | -1.55% |
| 2025-11-12 | $99.99 | $99.05 | $0.94 | 669,850.0 | +0.26% |
| 2025-11-11 | $99.39 | $98.46 | $0.9281 | 655,953.0 | +0.51% |
| 2025-11-10 | $98.99 | $97.76 | $1.23 | 851,907.0 | +0.77% |
| 2025-11-07 | $97.86 | $96.12 | $1.74 | 877,267.0 | +0.84% |
| 2025-11-06 | $98.29 | $96.77 | $1.52 | 1,136,836.0 | -0.90% |
| 2025-11-05 | $98.46 | $96.66 | $1.80 | 889,392.0 | +1.27% |
| 2025-11-04 | $97.09 | $96.28 | $0.81 | 1,067,192.0 | -1.27% |
| 2025-11-03 | $97.85 | $96.66 | $1.19 | 1,094,669.0 | +0.02% |
Avantis U S Small Cap Value Etf 주식 (AVUV) 연도별 가격 이력
이 심층 분석에서는 Avantis U S Small Cap Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVUV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantis U S Small Cap Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantis U S Small Cap Value Etf 주식 (AVUV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $101.8 | $93.87 | $7.90 | 16,580,922.0 | +3.40% |
| 2025-10 | $101.4 | $95.06 | $6.36 | 18,859,381.0 | -1.74% |
| 2025-09 | $102.8 | $98.41 | $4.39 | 16,211,984.0 | -0.32% |
| 2025-08 | $100.6 | $89.27 | $11.33 | 18,608,993.0 | +8.05% |
| 2025-07 | $96.61 | $90.60 | $6.01 | 19,885,291.0 | +1.44% |
| 2025-06 | $91.81 | $87.00 | $4.81 | 15,309,971.0 | +3.37% |
| 2025-05 | $91.00 | $82.20 | $8.80 | 18,201,948.0 | +6.68% |
| 2025-04 | $88.99 | $74.00 | $14.99 | 37,326,740.0 | -5.23% |
| 2025-03 | $93.68 | $84.37 | $9.31 | 26,073,297.0 | -6.12% |
| 2025-02 | $99.21 | $91.61 | $7.60 | 17,899,873.0 | -5.55% |
| 2025-01 | $100.7 | $93.86 | $6.88 | 18,357,986.0 | +1.84% |
Avantis U S Small Cap Value Etf 주식 (AVUV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $106.1 | $94.84 | $11.24 | 20,091,927.0 | -8.84% |
| 2024-11 | $107.6 | $94.46 | $13.18 | 19,868,250.0 | +11.34% |
| 2024-10 | $99.00 | $93.33 | $5.67 | 13,436,672.0 | -1.25% |
| 2024-09 | $97.31 | $87.55 | $9.76 | 17,042,467.0 | +0.04% |
| 2024-08 | $100.1 | $86.37 | $13.69 | 15,098,036.0 | -3.80% |
| 2024-07 | $101.6 | $88.06 | $13.51 | 19,282,224.0 | +11.12% |
| 2024-06 | $93.81 | $87.25 | $6.56 | 12,358,365.0 | -3.58% |
| 2024-05 | $94.14 | $88.07 | $6.07 | 14,289,960.0 | +5.28% |
| 2024-04 | $93.88 | $86.58 | $7.30 | 14,464,387.0 | -5.69% |
| 2024-03 | $94.09 | $87.94 | $6.15 | 11,288,426.0 | +5.21% |
| 2024-02 | $89.92 | $85.02 | $4.90 | 17,038,268.0 | +2.14% |
| 2024-01 | $90.26 | $83.86 | $6.40 | 14,649,296.0 | -2.90% |
Avantis U S Small Cap Value Etf 주식 (AVUV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $91.69 | $79.80 | $11.89 | 17,173,831.0 | +11.75% |
| 2023-11 | $81.16 | $73.34 | $7.82 | 13,162,537.0 | +8.54% |
| 2023-10 | $78.50 | $73.06 | $5.44 | 11,991,185.0 | -5.02% |
| 2023-09 | $82.87 | $76.32 | $6.55 | 6,900,627.0 | -3.99% |
| 2023-08 | $84.18 | $78.13 | $6.05 | 8,223,533.0 | -3.61% |
| 2023-07 | $84.37 | $75.00 | $9.37 | 7,416,685.0 | +8.53% |
| 2023-06 | $78.12 | $70.01 | $8.11 | 10,021,179.0 | +10.46% |
| 2023-05 | $73.78 | $68.60 | $5.18 | 14,567,274.0 | -3.65% |
| 2023-04 | $75.18 | $70.55 | $4.63 | 10,493,457.0 | -1.54% |
| 2023-03 | $74.43 | $69.18 | $5.25 | 11,719,150.0 | +0.00% |
0.66%
자본화:
|
볼륨(24시간):