Stockscreener 앱 받기
81.66
0.28%
-0.2266
시간 외 거래:
81.70
0.0394
+0.05%
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $82.12 | $81.43 | $0.69 | 26,378.0 | -0.28% |
| 2026-08-13 | $82.17 | $81.15 | $1.02 | 34,373.0 | +0.40% |
| 2026-08-12 | $81.68 | $81.09 | $0.5898 | 261,431.0 | +1.99% |
| 2026-08-11 | $80.28 | $79.75 | $0.5297 | 56,216.0 | +0.27% |
| 2026-08-10 | $79.92 | $79.54 | $0.38 | 40,888.0 | -0.57% |
| 2026-08-07 | $80.33 | $79.17 | $1.16 | 39,827.0 | +0.53% |
| 2026-08-06 | $80.24 | $79.08 | $1.16 | 28,682.0 | -0.64% |
| 2026-08-05 | $80.74 | $80.16 | $0.58 | 36,405.0 | -0.60% |
| 2026-08-04 | $81.00 | $79.56 | $1.44 | 26,735.0 | +3.15% |
| 2026-08-03 | $78.39 | $76.79 | $1.60 | 51,866.0 | +1.36% |
| 2026-07-31 | $78.76 | $76.66 | $2.10 | 36,046.0 | -0.32% |
| 2026-07-30 | $77.66 | $75.57 | $2.09 | 36,425.0 | +4.94% |
| 2026-07-29 | $75.62 | $73.54 | $2.08 | 25,417.0 | -2.73% |
| 2026-07-28 | $76.34 | $75.02 | $1.32 | 28,683.0 | -2.05% |
| 2026-07-27 | $78.50 | $76.87 | $1.63 | 22,541.0 | -0.28% |
| 2026-07-24 | $78.72 | $77.67 | $1.05 | 39,874.0 | -1.79% |
| 2026-07-23 | $79.68 | $78.61 | $1.07 | 23,710.0 | -1.00% |
| 2026-07-22 | $80.14 | $79.11 | $1.03 | 27,670.0 | -0.01% |
| 2026-07-21 | $80.10 | $79.08 | $1.02 | 28,271.0 | +3.15% |
| 2026-07-20 | $78.17 | $77.54 | $0.6301 | 10,743.0 | -0.63% |
| 2026-07-17 | $78.89 | $76.43 | $2.46 | 54,931.0 | -0.93% |
| 2026-07-16 | $79.34 | $78.47 | $0.875 | 20,716.0 | -1.90% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $82.17 | $76.79 | $5.38 | 629,179.0 | +5.68% |
| 2026-07 | $84.43 | $73.54 | $10.89 | 673,554.0 | -9.78% |
| 2026-06 | $88.77 | $78.78 | $9.99 | 845,278.0 | +0.94% |
| 2026-05 | $85.24 | $77.00 | $8.24 | 986,778.0 | +9.88% |
| 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% |
0.43%
0.32%
자본화:
|
볼륨(24시간):