Hot Features
프리미엄
Avantis Us Large Cap Value ETF (AVLV)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.93 | -2.74967944152 | 70.19 | 70.19 | 67.77 | 421884 | 68.68702448 | SP |
| 4 | -2.25 | -3.19103673238 | 70.51 | 70.6957 | 67.77 | 401463 | 69.36922499 | SP |
| 12 | -2.62 | -3.69638826185 | 70.88 | 70.95 | 65.9 | 394644 | 68.76746721 | SP |
| 26 | 3.65 | 5.64928029717 | 64.61 | 71.39 | 61.33 | 317515 | 67.80117294 | SP |
| 52 | 7.36 | 12.0853858785 | 60.9 | 71.39 | 59.22 | 314404 | 65.22896128 | SP |
| 156 | 17.08 | 33.3724110981 | 51.18 | 71.39 | 44.02 | 208235 | 59.00122079 | SP |
| 260 | 17.12 | 33.4767305436 | 51.14 | 71.39 | 44.02 | 187179 | 58.83975578 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612600 | 68.26 | -0.06 | -0.09 | 68.58 | 68.89 | 68.13 | 367819 |
| 1740526200 | 68.32 | -0.12 | -0.18 | 68.58 | 68.725 | 67.77 | 386885 |
| 1740439800 | 68.44 | 0.01 | 0.01 | 68.78 | 68.79 | 68.22 | 530696 |
| 1740180600 | 68.43 | -1.34 | -1.92 | 69.86 | 69.86 | 68.29 | 344952 |
| 1740094200 | 69.77 | -0.49 | -0.70 | 70.19 | 70.19 | 69.34 | 479069 |
| 1740007800 | 70.26 | -0.01 | -0.01 | 70.06 | 70.32 | 69.9321 | 441213 |
| 1739921400 | 70.27 | 0.48 | 0.69 | 70.02 | 70.27 | 69.79 | 347155 |
| 1739575800 | 69.79 | 0.19 | 0.27 | 69.77 | 70.03 | 69.76 | 397622 |
| 1739489400 | 69.6 | 0.61 | 0.88 | 69.19 | 69.66 | 69.04 | 439230 |
| 1739403000 | 68.99 | -0.48 | -0.69 | 68.97 | 69.2424 | 68.815 | 350550 |
| 1739316600 | 69.47 | 0.19 | 0.27 | 69.17 | 69.53 | 69.07 | 341401 |
| 1739230200 | 69.28 | 0.19 | 0.28 | 69.54 | 69.54 | 69.13 | 319454 |
| 1738971000 | 69.09 | -0.61 | -0.88 | 69.83 | 69.8446 | 69.0452 | 447371 |
| 1738884600 | 69.7 | 0.07 | 0.10 | 69.96 | 70 | 69.28 | 437379 |
| 1738798200 | 69.63 | 0.06 | 0.09 | 69.48 | 69.68 | 69.145 | 299167 |
| 1738711800 | 69.57 | 0.53 | 0.77 | 68.93 | 69.66 | 68.93 | 489468 |
| 1738625400 | 69.04 | -0.55 | -0.79 | 68.5 | 69.37 | 68.23 | 372994 |
| 1738366200 | 69.59 | -0.83 | -1.18 | 70.6 | 70.6 | 69.49 | 364716 |
| 1738279800 | 70.42 | 0.24 | 0.34 | 70.51 | 70.6957 | 70.0817 | 428593 |
| 1738193400 | 70.18 | 0.07 | 0.10 | 70.22 | 70.5906 | 70.03 | 505966 |
| 1738107000 | 70.11 | 0.08 | 0.11 | 70.11 | 70.32 | 69.88 | 355860 |
| 1738020600 | 70.03 | 0.19 | 0.27 | 69.28 | 70.05 | 69.28 | 637390 |
| 1737761400 | 69.84 | 0.18 | 0.26 | 70.02 | 70.084 | 69.76 | 524132 |
| 1737675000 | 69.66 | 0 | 0.00 | 69.66 | 69.66 | 69.66 | 0 |
| 1737588600 | 69.66 | -0.29 | -0.41 | 70.06 | 70.06 | 69.63 | 440873 |
| 1737502200 | 69.95 | 0.58 | 0.84 | 69.7628 | 69.97 | 69.655 | 344280 |
| 1737156600 | 69.37 | 0.42 | 0.61 | 69.3 | 69.5297 | 69.22 | 358798 |
| 1737070200 | 68.95 | 0.33 | 0.48 | 68.68 | 69.05 | 68.59 | 419637 |
| 1736983800 | 68.62 | 0.82 | 1.21 | 68.85 | 68.85 | 68.5 | 905472 |
| 1736897400 | 67.8 | 0.57 | 0.85 | 67.56 | 67.82 | 67.2035 | 830561 |
| 1736811000 | 67.23 | 0.42 | 0.63 | 66.489999 | 67.26 | 66.45 | 427969 |
| 1736551800 | 66.81 | -0.69 | -1.02 | 67.265 | 67.42 | 66.67 | 383650 |
| 1736379000 | 67.5 | 0.03 | 0.04 | 67.18 | 67.5 | 66.92 | 259390 |
| 1736292600 | 67.47 | -0.19 | -0.28 | 67.87 | 67.975 | 67.21 | 326774 |
| 1736206200 | 67.66 | 0.33 | 0.49 | 67.81 | 68.24 | 67.55 | 286728 |
| 1735947000 | 67.33 | 0.62 | 0.93 | 67.044 | 67.42 | 66.73 | 262468 |
| 1735860600 | 66.709999 | -0.06 | -0.09 | 67.16 | 67.47 | 66.4 | 356482 |
| 1735687800 | 66.769999 | 0.13 | 0.20 | 66.91 | 67.1201 | 66.62 | 307480 |
| 1735601400 | 66.64 | -0.62 | -0.92 | 66.68 | 67.019999 | 66.16 | 274223 |
| 1735342200 | 67.26 | -0.51 | -0.75 | 67.47 | 67.72 | 66.9 | 283572 |
| 1735255800 | 67.77 | 0.09 | 0.13 | 67.47 | 67.855 | 67.38 | 190962 |
| 1735077840 | 67.68 | 0.6 | 0.89 | 67.2 | 67.68 | 67.010099 | 182665 |
| 1734996600 | 67.08 | 0.23 | 0.34 | 66.73 | 67.12 | 66.4 | 550373 |
| 1734737400 | 66.849999 | 0.7 | 1.06 | 65.91 | 67.34 | 65.9 | 702166 |
| 1734651000 | 66.15 | -0.13 | -0.20 | 66.849999 | 67.069999 | 66.125 | 346807 |
| 1734564600 | 66.28 | -2 | -2.93 | 68.4 | 68.4723 | 66.269999 | 343843 |
| 1734478200 | 68.28 | -0.85 | -1.23 | 68.56 | 68.56 | 68.17 | 255812 |
| 1734391800 | 69.13 | -0.29 | -0.42 | 69.364 | 69.49 | 69.055 | 448222 |
| 1734132600 | 69.42 | -0.23 | -0.33 | 69.61 | 69.63 | 69.34 | 337003 |
| 1734046200 | 69.65 | -0.39 | -0.56 | 69.961 | 70.019 | 69.65 | 391142 |
| 1733959800 | 70.04 | 0.33 | 0.47 | 70.08 | 70.21 | 69.981 | 435339 |
| 1733873400 | 69.71 | -0.14 | -0.20 | 69.75 | 70.07 | 69.5699 | 317885 |
| 1733787000 | 69.85 | -0.6 | -0.85 | 70.605 | 70.6591 | 69.85 | 222874 |
| 1733527800 | 70.45 | -0.1 | -0.14 | 70.83 | 70.8408 | 70.36 | 176445 |
| 1733441400 | 70.55 | -0.18 | -0.25 | 70.88 | 70.95 | 70.515 | 222593 |
| 1733355000 | 70.73 | -0.22 | -0.31 | 71.04 | 71.04 | 70.33 | 298021 |
| 1733268600 | 70.95 | -0.15 | -0.21 | 71.2443 | 71.2443 | 70.8 | 265245 |
| 1733182200 | 71.1 | -0.12 | -0.17 | 71.34 | 71.34 | 70.86 | 210165 |
| 1732917840 | 71.22 | 0.29 | 0.41 | 71.2 | 71.39 | 71.1 | 85740 |
| 1732750200 | 70.93 | -0.04 | -0.06 | 71.2 | 71.35 | 70.888 | 202463 |
