Hot Features
프리미엄
Avantis International Equity ETF (AVDE)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.334768053563 | 62.73 | 63.1899 | 62.47 | 312609 | 62.93682508 | SP |
| 4 | -1.63 | -2.52439213257 | 64.57 | 65.09 | 62.43 | 264393 | 63.47500022 | SP |
| 12 | -3.23 | -4.88136617803 | 66.17 | 67.83 | 62.43 | 251628 | 64.8897324 | SP |
| 26 | -1.84 | -2.84038283421 | 64.78 | 67.83 | 59.11 | 267440 | 63.91235066 | SP |
| 52 | 5.56 | 9.68978738236 | 57.38 | 67.83 | 57.11 | 255685 | 62.61217155 | SP |
| 156 | -1.24 | -1.93206606419 | 64.18 | 67.83 | 44.63 | 239777 | 57.29001877 | SP |
| 260 | 10.79 | 20.690316395 | 52.15 | 67.83 | 34.07 | 164374 | 56.80078703 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 63 | 0.09 | 0.14 | 62.82 | 63.08 | 62.64 | 391780 |
| 1732145400 | 62.91 | -0.19 | -0.30 | 62.78 | 62.91 | 62.47 | 384299 |
| 1732059000 | 63.1 | 0.04 | 0.06 | 62.63 | 63.1499 | 62.56 | 256470 |
| 1731972600 | 63.06 | 0.38 | 0.61 | 62.67 | 63.1899 | 62.67 | 210405 |
| 1731713400 | 62.68 | -0.07 | -0.11 | 62.73 | 62.745 | 62.5 | 320093 |
| 1731627000 | 62.75 | 0.04 | 0.06 | 63.1069 | 63.17 | 62.7 | 926119 |
| 1731540600 | 62.71 | -0.34 | -0.54 | 62.86 | 62.9281 | 62.43 | 219460 |
| 1731454200 | 63.05 | -1.09 | -1.69 | 63.54 | 63.5599 | 62.71 | 282772 |
| 1731367800 | 64.135 | -0.02 | -0.02 | 64.25 | 64.3285 | 64.05 | 173271 |
| 1731108600 | 64.15 | -0.9 | -1.38 | 64.33 | 64.33 | 63.83 | 244473 |
| 1731022200 | 65.05 | 1.08 | 1.69 | 64.75 | 65.09 | 64.66 | 227631 |
| 1730935800 | 63.97 | -0.74 | -1.14 | 63.72 | 64.0099 | 63.33 | 202384 |
| 1730849400 | 64.709999 | 0.74 | 1.16 | 64.3 | 64.724 | 64.2375 | 179827 |
| 1730763000 | 63.97 | 0.1 | 0.16 | 64.23 | 64.4509 | 63.94 | 205056 |
| 1730500200 | 63.87 | 0.11 | 0.17 | 64.09 | 64.2499 | 63.81 | 198834 |
| 1730413800 | 63.76 | -0.42 | -0.65 | 63.91 | 63.91 | 63.26 | 190021 |
| 1730327400 | 64.18 | -0.25 | -0.39 | 64.019999 | 64.44 | 63.97 | 152783 |
| 1730241000 | 64.43 | -0.25 | -0.39 | 64.43 | 64.549899 | 64.2501 | 216360 |
| 1730154600 | 64.68 | 0.43 | 0.67 | 64.97 | 64.97 | 64.4 | 127881 |
| 1729895400 | 64.25 | -0.27 | -0.42 | 64.569999 | 64.69 | 64.14 | 177937 |
| 1729809000 | 64.519999 | 0.33 | 0.51 | 64.62 | 64.68 | 64.1463 | 242187 |
| 1729722600 | 64.19 | -0.73 | -1.12 | 64.29 | 64.44 | 63.9401 | 142416 |
| 1729636200 | 64.92 | -0.28 | -0.43 | 64.769999 | 65.005799 | 64.73 | 259277 |
| 1729549800 | 65.2 | -0.72 | -1.09 | 65.599999 | 65.6592 | 65.090999 | 196165 |
| 1729290600 | 65.92 | 0.42 | 0.64 | 65.84 | 66 | 65.67 | 158020 |
| 1729204200 | 65.5 | -0.11 | -0.17 | 65.78 | 65.8099 | 65.31 | 758751 |
| 1729117800 | 65.61 | 0.25 | 0.38 | 65.56 | 65.7071 | 65.48 | 308891 |
| 1729031400 | 65.36 | -0.8 | -1.21 | 65.91 | 65.91 | 65.28 | 626231 |
| 1728945000 | 66.16 | 0.09 | 0.14 | 65.98 | 66.25 | 65.7052 | 657670 |
| 1728685800 | 66.069999 | 0.36 | 0.55 | 65.65 | 66.149 | 65.65 | 375165 |
| 1728599400 | 65.709999 | -0.04 | -0.06 | 65.56 | 65.7591 | 65.4 | 197715 |
| 1728513000 | 65.75 | -0.05 | -0.08 | 65.4 | 65.8488 | 65.349999 | 183827 |
| 1728426600 | 65.8 | -0.13 | -0.20 | 65.819999 | 65.849999 | 65.5342 | 129540 |
| 1728340200 | 65.93 | -0.39 | -0.59 | 66.12 | 66.239999 | 65.7093 | 186567 |
| 1728081000 | 66.319999 | 0.52 | 0.79 | 65.989999 | 66.39 | 65.989999 | 134515 |
| 1727994600 | 65.8 | -0.62 | -0.93 | 65.79 | 65.986 | 65.5543 | 164484 |
| 1727908200 | 66.42 | -0.22 | -0.33 | 66.31 | 66.59 | 66.25 | 278613 |
| 1727821800 | 66.64 | -0.39 | -0.58 | 67.019999 | 67.019999 | 66.2975 | 163645 |
| 1727735400 | 67.03 | -0.21 | -0.31 | 67.13 | 67.245 | 66.53 | 293525 |
| 1727476200 | 67.24 | -0.42 | -0.62 | 67.54 | 67.75 | 67.1201 | 296820 |
| 1727389800 | 67.66 | 1.4 | 2.11 | 67.43 | 67.83 | 67.29 | 181268 |
| 1727303400 | 66.26 | -0.43 | -0.64 | 66.81 | 66.83 | 66.25 | 261112 |
| 1727217000 | 66.69 | 0.4 | 0.60 | 66.45 | 66.75 | 66.4 | 181963 |
| 1727130600 | 66.29 | 0.33 | 0.50 | 66.19 | 66.349999 | 66.075 | 141758 |
| 1726871400 | 65.959999 | -0.72 | -1.08 | 66.17 | 66.243799 | 65.724199 | 296763 |
| 1726785000 | 66.68 | 1.3 | 1.99 | 66.51 | 66.86 | 66.129999 | 258299 |
| 1726698600 | 65.379999 | -0.08 | -0.12 | 65.64 | 66.218999 | 65.2501 | 184412 |
| 1726612200 | 65.459999 | -0.3 | -0.46 | 65.73 | 65.8464 | 65.2645 | 148611 |
| 1726525800 | 65.76 | 0.5 | 0.77 | 65.459999 | 65.79 | 65.319999 | 167746 |
| 1726266600 | 65.26 | 0.27 | 0.42 | 65.14 | 65.41 | 65.1052 | 187093 |
| 1726180200 | 64.989999 | 0.7 | 1.09 | 64.3242 | 64.989999 | 64.17 | 187326 |
| 1726093800 | 64.29 | 0.32 | 0.50 | 63.98 | 64.45 | 63.31 | 207221 |
| 1726007400 | 63.97 | -0.29 | -0.45 | 64.129999 | 64.129999 | 63.51 | 152884 |
| 1725921000 | 64.26 | 0.58 | 0.91 | 64.129999 | 64.489999 | 64.0918 | 140258 |
| 1725661800 | 63.68 | -1.15 | -1.77 | 64.655 | 64.6889 | 63.55 | 304496 |
| 1725575400 | 64.83 | 0.08 | 0.12 | 64.959999 | 65.099999 | 64.644999 | 127789 |
| 1725489000 | 64.75 | -0.22 | -0.34 | 64.569999 | 65.069999 | 64.569999 | 179489 |
| 1725402600 | 64.97 | -1.19 | -1.80 | 65.739999 | 65.739999 | 64.819999 | 238099 |
| 1725057000 | 66.16 | 0.24 | 0.36 | 66.17 | 66.269999 | 65.775 | 257594 |
| 1724970600 | 65.92 | 0.22 | 0.33 | 66.04 | 66.28 | 65.83 | 141496 |
| 1724884200 | 65.7 | -0.45 | -0.68 | 65.879999 | 66.0399 | 65.4901 | 159728 |
| 1724797800 | 66.15 | 0.3 | 0.46 | 65.989999 | 66.22 | 65.8729 | 178972 |
| 1724711400 | 65.849999 | -0.26 | -0.39 | 65.959999 | 66.06 | 65.78 | 161516 |
| 1724452200 | 66.11 | 1.28 | 1.97 | 65.34 | 66.129999 | 65.325 | 137851 |
| 1724365800 | 64.83 | -0.42 | -0.64 | 65.43 | 65.43 | 64.8 | 152035 |
