Stockscreener 앱 받기
81.65
0.10%
-0.0796
Avantis Emerging Markets Ex China Equity Etf 주식 (AVXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-07 | $82.06 | $81.64 | $0.4199 | 15,654.0 | +0.11% |
| 2026-05-06 | $81.81 | $80.64 | $1.17 | 323,482.0 | +3.20% |
| 2026-05-05 | $79.52 | $78.90 | $0.62 | 21,389.0 | +2.50% |
| 2026-05-04 | $78.10 | $77.00 | $1.10 | 25,995.0 | -0.00% |
| 2026-05-01 | $77.77 | $77.00 | $0.768 | 24,354.0 | +0.05% |
| 2026-04-30 | $77.34 | $76.06 | $1.28 | 28,170.0 | +2.16% |
| 2026-04-29 | $76.07 | $75.47 | $0.60 | 20,120.0 | -0.56% |
| 2026-04-28 | $76.17 | $75.45 | $0.715 | 13,364.0 | -0.95% |
| 2026-04-27 | $77.05 | $76.61 | $0.44 | 24,543.0 | -0.00% |
| 2026-04-24 | $76.97 | $76.12 | $0.845 | 24,187.0 | +1.81% |
| 2026-04-23 | $76.30 | $74.71 | $1.59 | 21,983.0 | -1.97% |
| 2026-04-22 | $76.95 | $76.35 | $0.5991 | 16,289.0 | +2.49% |
| 2026-04-21 | $76.31 | $75.00 | $1.31 | 19,105.0 | -1.13% |
| 2026-04-20 | $76.06 | $75.68 | $0.38 | 12,520.0 | -0.75% |
| 2026-04-17 | $77.03 | $76.36 | $0.6699 | 16,325.0 | +2.13% |
| 2026-04-16 | $75.13 | $74.68 | $0.4532 | 22,596.0 | +0.24% |
| 2026-04-15 | $74.79 | $74.44 | $0.345 | 18,456.0 | -0.11% |
| 2026-04-14 | $74.89 | $74.36 | $0.53 | 23,385.0 | +1.59% |
| 2026-04-13 | $73.66 | $72.58 | $1.08 | 50,030.0 | +0.76% |
| 2026-04-10 | $73.41 | $72.88 | $0.53 | 13,409.0 | +0.62% |
| 2026-04-09 | $72.76 | $71.64 | $1.12 | 121,849.0 | +0.14% |
| 2026-04-08 | $73.08 | $71.95 | $1.13 | 21,760.0 | +5.85% |
| 2026-04-07 | $68.57 | $67.48 | $1.09 | 19,690.0 | +0.32% |
Avantis Emerging Markets Ex China Equity Etf 주식 (AVXC) 연도별 가격 이력
이 심층 분석에서는 Avantis Emerging Markets Ex China Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVXC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantis Emerging Markets Ex China Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantis Emerging Markets Ex China Equity Etf 주식 (AVXC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $82.06 | $77.00 | $5.06 | 410,874.0 | +5.95% |
| 2026-04 | $77.34 | $67.12 | $10.22 | 578,694.0 | +14.18% |
| 2026-03 | $74.24 | $64.78 | $9.46 | 1,146,971.0 | -10.24% |
| 2026-02 | $76.42 | $68.57 | $7.85 | 815,451.0 | +8.67% |
| 2026-01 | $71.09 | $64.67 | $6.42 | 456,436.0 | +8.72% |
Avantis Emerging Markets Ex China Equity Etf 주식 (AVXC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $63.93 | $60.96 | $2.97 | 309,107.0 | +1.98% |
| 2025-11 | $63.54 | $60.18 | $3.36 | 466,478.0 | -0.45% |
| 2025-10 | $63.53 | $59.15 | $4.38 | 279,707.0 | +4.77% |
| 2025-09 | $60.92 | $56.33 | $4.59 | 313,515.0 | +5.30% |
| 2025-08 | $57.97 | $55.65 | $2.32 | 366,883.0 | +1.54% |
| 2025-07 | $57.76 | $56.02 | $1.74 | 493,700.0 | -1.00% |
| 2025-06 | $56.62 | $53.48 | $3.14 | 472,353.0 | +6.21% |
| 2025-05 | $53.89 | $49.98 | $3.91 | 401,885.0 | +6.62% |
| 2025-04 | $51.00 | $43.21 | $7.79 | 870,871.0 | +2.80% |
| 2025-03 | $50.34 | $47.55 | $2.79 | 184,501.0 | +1.29% |
| 2025-02 | $50.70 | $47.76 | $2.94 | 241,488.0 | -3.63% |
| 2025-01 | $50.91 | $48.35 | $2.56 | 214,661.0 | +0.58% |
Avantis Emerging Markets Ex China Equity Etf 주식 (AVXC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.53 | $49.53 | $3.00 | 128,586.0 | -3.21% |
| 2024-11 | $53.45 | $50.48 | $2.97 | 167,662.0 | -2.00% |
| 2024-10 | $54.32 | $52.12 | $2.20 | 156,557.0 | -3.20% |
| 2024-09 | $55.72 | $51.62 | $4.10 | 600,111.0 | +0.79% |
| 2024-08 | $54.22 | $48.55 | $5.67 | 133,737.0 | +1.15% |
| 2024-07 | $54.76 | $51.73 | $3.03 | 274,440.0 | +1.27% |
| 2024-06 | $52.86 | $49.87 | $2.99 | 49,766.0 | +2.92% |
| 2024-05 | $52.26 | $50.01 | $2.25 | 47,993.0 | +1.74% |
| 2024-04 | $50.66 | $48.49 | $2.17 | 23,846.0 | +0.00% |
0.49%
0.13%
자본화:
|
볼륨(24시간):