Avantis International Small Cap Equity ETF【AVDS】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Avantis International Small Cap Equity ETF (AVDS)
Avantis International Small Cap Equity ETF (AVDS) 과거

Avantis International Small Cap Equity ETF (AVDS)

53.7825

0.5723

( 1.08% )

업데이트: 04:11:09

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.9625	1.82222642938	52.82	53.83	52.26	5040	53.07541145	SP
4	2.3825	4.63521400778	51.4	53.83	50.33	8919	52.84994657	SP
12	1.3675	2.6089859773	52.415	54.68	50.33	4900	52.60927468	SP
26	4.1725	8.41060270107	49.61	56.6651	49.61	4241	52.88935379	SP
52	3.9925	8.01867844949	49.79	56.6651	49.4708	4951	52.76299549	SP
156	3.4325	6.81727904667	50.35	56.6651	43.9395	3555	52.40115899	SP
260	3.4325	6.81727904667	50.35	56.6651	43.9395	3555	52.40115899	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738711800	53.2102	0.58	1.10	52.77	53.26	52.77	3728
1738625400	52.63	-0.44	-0.82	52.26	52.7999	52.26	2621
1738366200	53.0668	-0.41	-0.77	53.43	53.52	53.0668	14950
1738279800	53.48	0.63	1.20	53.78	53.78	53.48	2646
1738193400	52.846	-0.02	-0.04	52.82	52.899	52.75	1302
1738107000	52.8675	0.08	0.15	52.722	52.8675	52.644	6097
1738020600	52.79	-0.26	-0.50	52.94	52.94	52.6145	4488
1737761400	53.0531	0.46	0.88	53.19	53.29	53.0531	99184
1737675000	52.59	0	0.00	52.59	52.59	52.59	0
1737588600	52.59	-0.15	-0.29	52.72	52.72	52.59	689
1737502200	52.7443	1	1.94	52.47	52.7505	52.47	805
1737156600	51.7402	0.22	0.43	51.76	51.9575	51.69	1001
1737070200	51.5178	0.06	0.12	51.42	51.5999	51.42	1393
1736983800	51.4554	0.79	1.55	51.49	51.49	51.25	4381
1736897400	50.6693	0.14	0.28	50.62	50.7612	50.4924	2844
1736811000	50.5279	-0.21	-0.40	50.33	50.5299	50.33	871
1736551800	50.733	-0.73	-1.41	50.5	51.06	50.5	2377
1736379000	51.4599	-0.4	-0.77	51.4	51.4782	51.24	2448
1736292600	51.8594	-0.47	-0.90	52.43	52.43	51.8594	7814
1736206200	52.3293	0.26	0.51	52.5	52.5	52.32	423
1735947000	52.0649	0.27	0.51	51.88	52.0649	51.88	1620
1735860600	51.7999	-0.03	-0.05	52.09	52.09	51.685	4437
1735687800	51.8283	-0	-0.00	51.94	52.16	51.77	14845
1735601400	51.83	-0.06	-0.11	51.81	51.9099	51.81	1674
1735342200	51.8875	-0.07	-0.13	51.96	51.96	51.73	5009
1735255800	51.9545	0.16	0.31	51.945	52.01	51.92	851
1735077840	51.793	0.23	0.44	51.68	51.793	51.68	687
1734996600	51.5662	0.15	0.30	51.34	51.5662	51.11	15961
1734737400	51.4117	0.12	0.24	50.96	51.75	50.96	4259
1734651000	51.289	0.06	0.12	51.62	51.62	51.22	8746
1734564600	51.2281	-1.18	-2.25	52.59	52.59	51.2281	1135
1734478200	52.4057	-1.16	-2.16	52.44	52.48	52.4057	645
1734391800	53.5632	-0.13	-0.24	53.61	53.61	53.5632	201
1734132600	53.693	-0.16	-0.30	54.02	54.02	53.64	8059
1734046200	53.857	-0.66	-1.21	54.0145	54.0145	53.857	1798
1733959800	54.5145	0.36	0.67	54.3769	54.5145	54.3769	543
1733873400	54.1506	-0.42	-0.78	54.2699	54.2699	54.1506	524
1733787000	54.5754	0.03	0.05	54.63	54.63	54.5754	413
1733527800	54.5487	-0.08	-0.14	54.52	54.5487	54.52	50
1733441400	54.6258	0.42	0.77	54.68	54.68	54.6258	1581
1733355000	54.21	-0.04	-0.07	54.23	54.31	54.21	3414
1733268600	54.2488	0.34	0.63	54.5	54.5	54.18	733
1733182200	53.9113	-0.09	-0.17	53.69	53.9113	53.69	299
1732917840	54.0032	0.89	1.67	54.0032	54.0032	54.0032	130
1732750200	53.1171	0.3	0.57	53.06	53.1171	53.06	205
1732663800	52.8185	-0.38	-0.71	53.22	53.22	52.74	912
1732577400	53.196	0.37	0.70	53.285	53.31	52.8901	7278
1732318200	52.8272	0.24	0.45	52.73	52.8563	52.73	1029
1732231800	52.5906	0.18	0.34	52.52	52.5906	52.49	4950
1732145400	52.4146	-0.31	-0.58	52.25	52.4146	52.24	2076
1732059000	52.7214	0.05	0.10	51.98	52.7214	51.98	1383
1731972600	52.6708	0.39	0.74	52.46	52.69	52.46	2723
1731713400	52.2819	-0.06	-0.12	52.27	52.2819	52.2	5539
1731627000	52.3458	-0.02	-0.04	52.54	52.54	52.3458	373
1731540600	52.366	-0.29	-0.55	52.415	52.415	52.35	1057
1731454200	52.6534	-0.83	-1.56	53.27	53.27	52.61	1074
1731367800	53.4873	-0	-0.01	53.71	53.71	53.4873	141
1731108600	53.4905	-0.69	-1.26	53.4905	53.4905	53.4905	318
1731022200	54.1758	1	1.88	53.9481	54.1758	53.9481	1346
1730935800	53.1763	-0.6	-1.12	53.45	53.45	52.75	21613
1730849400	53.7763	0.51	0.96	53.81	53.81	53.7763	52

Avantis International Sm...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관