Hot Features
프리미엄
Avantis US Mid Cap Equity ETF (AVMC)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6751 | 0.992575167243 | 68.015 | 68.702 | 66.7786 | 7703 | 67.3719341 | SP |
| 4 | 3.9401 | 6.0850965251 | 64.75 | 69.05 | 64.1 | 7815 | 66.37339145 | SP |
| 12 | 6.1101 | 9.76366251198 | 62.58 | 69.05 | 59.35 | 13504 | 63.44843266 | SP |
| 26 | 7.0801 | 11.4918032787 | 61.61 | 69.05 | 57.178 | 11736 | 61.67611842 | SP |
| 52 | 17.3551 | 33.8075387163 | 51.335 | 69.05 | 51.3062 | 10820 | 60.44506052 | SP |
| 156 | 19.2701 | 38.9925131526 | 49.42 | 69.05 | 48.8353 | 10496 | 60.43706572 | SP |
| 260 | 19.2701 | 38.9925131526 | 49.42 | 69.05 | 48.8353 | 10496 | 60.43706572 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 68.6901 | 0.96 | 1.42 | 68.55 | 68.84 | 67.95 | 8386 |
| 1732145400 | 67.73 | 0.48 | 0.71 | 67.41 | 67.75 | 67.41 | 7455 |
| 1732059000 | 67.25 | -0.03 | -0.04 | 66.66 | 67.28 | 66.66 | 6107 |
| 1731972600 | 67.28 | 0.28 | 0.42 | 67.3 | 67.41 | 67.050299 | 10439 |
| 1731713400 | 67 | -0.5 | -0.74 | 67.69 | 67.69 | 66.89 | 5650 |
| 1731627000 | 67.5 | -0.58 | -0.85 | 68.7 | 68.7 | 67.5 | 8880 |
| 1731540600 | 68.08 | -0.26 | -0.38 | 68.72 | 68.72 | 68.065 | 7648 |
| 1731454200 | 68.34 | -0.51 | -0.74 | 68.62 | 68.79 | 68.21 | 5733 |
| 1731367800 | 68.85 | 0.7 | 1.03 | 68.72 | 69.05 | 68.6848 | 8286 |
| 1731108600 | 68.15 | 0.41 | 0.61 | 67.95 | 68.22 | 67.87 | 5746 |
| 1731022200 | 67.74 | 0.06 | 0.09 | 67.75 | 67.88 | 67.65 | 3638 |
| 1730935800 | 67.68 | 2.53 | 3.88 | 66.97 | 67.71 | 66.97 | 17530 |
| 1730849400 | 65.15 | 0.99 | 1.54 | 64.129999 | 65.15 | 64.129999 | 9924 |
| 1730763000 | 64.16 | 0.05 | 0.08 | 64.25 | 64.56 | 64.099999 | 5424 |
| 1730500200 | 64.11 | -0.03 | -0.05 | 64.56 | 64.7 | 64.1001 | 9464 |
| 1730413800 | 64.14 | -0.84 | -1.29 | 65.28 | 65.28 | 64.14 | 5574 |
| 1730327400 | 64.98 | 0.15 | 0.23 | 64.62 | 65.4346 | 64.62 | 8251 |
| 1730241000 | 64.83 | -0.08 | -0.12 | 64.78 | 64.92 | 64.78 | 13186 |
| 1730154600 | 64.91 | 0.61 | 0.95 | 64.56 | 64.98 | 64.56 | 3756 |
| 1729895400 | 64.3 | -0.33 | -0.51 | 64.97 | 64.97 | 64.2085 | 6943 |
| 1729809000 | 64.629999 | 0.22 | 0.34 | 64.75 | 64.75 | 64.37 | 6745 |
| 1729722600 | 64.41 | -0.32 | -0.49 | 64.56 | 64.665 | 64.239999 | 5384 |
| 1729636200 | 64.73 | -0.43 | -0.66 | 64.845 | 64.845 | 64.61 | 11260 |
| 1729549800 | 65.16 | -0.6 | -0.91 | 65.599999 | 65.605 | 65.099999 | 11464 |
| 1729290600 | 65.760999 | 0.11 | 0.17 | 65.7 | 65.83 | 65.598699 | 7308 |
| 1729204200 | 65.65 | 0.01 | 0.01 | 65.7 | 65.79 | 65.59 | 6381 |
| 1729117800 | 65.6426 | 0.51 | 0.78 | 65.379999 | 65.79 | 65.379999 | 12951 |
| 1729031400 | 65.1341 | -0.26 | -0.39 | 65.37 | 65.739999 | 65.1341 | 7683 |
| 1728945000 | 65.3891 | 0.44 | 0.67 | 64.879999 | 65.3891 | 64.879999 | 4911 |
| 1728685800 | 64.9531 | 0.85 | 1.32 | 64.23 | 64.9531 | 64.23 | 3295 |
| 1728599400 | 64.1052 | -0.3 | -0.47 | 64.05 | 64.16 | 63.9299 | 9224 |
| 1728513000 | 64.4055 | 0.46 | 0.71 | 64.04 | 64.5275 | 64.04 | 9415 |
| 1728426600 | 63.95 | 0.13 | 0.20 | 63.85 | 64.04 | 63.7302 | 4332 |
| 1728340200 | 63.82 | -0.52 | -0.81 | 64.22 | 64.22 | 63.6 | 8792 |
| 1728081000 | 64.338899 | 0.68 | 1.07 | 64.39 | 64.39 | 64.069999 | 8568 |
| 1727994600 | 63.66 | -0.19 | -0.30 | 63.67 | 63.88 | 63.5 | 11290 |
| 1727908200 | 63.85 | 0.04 | 0.06 | 63.69 | 64.01 | 63.69 | 19492 |
| 1727821800 | 63.81 | -0.45 | -0.70 | 63.61 | 63.98 | 63.6 | 4894 |
| 1727735400 | 64.26 | 0.07 | 0.11 | 64.09 | 64.26 | 63.8189 | 12116 |
| 1727476200 | 64.19 | 0.19 | 0.30 | 64.42 | 64.62 | 64.06 | 19057 |
| 1727389800 | 64 | 0.66 | 1.04 | 63.97 | 64.01 | 63.7914 | 15858 |
| 1727303400 | 63.34 | -0.54 | -0.85 | 64.01 | 64.05 | 63.24 | 13200 |
| 1727217000 | 63.88 | 0.1 | 0.16 | 63.94 | 63.94 | 63.7487 | 6553 |
| 1727130600 | 63.78 | 0.27 | 0.43 | 63.87 | 63.89 | 63.5969 | 6867 |
| 1726871400 | 63.5081 | -0.33 | -0.52 | 63.65 | 63.65 | 63.334 | 7047 |
| 1726785000 | 63.84 | 1.05 | 1.67 | 63.63 | 63.98 | 63.63 | 3965 |
| 1726698600 | 62.7905 | 0.01 | 0.01 | 62.75 | 63.5499 | 62.75 | 5077 |
| 1726612200 | 62.7812 | 0.37 | 0.59 | 62.65 | 63.18 | 62.57 | 9025 |
| 1726525800 | 62.413 | 0.5 | 0.81 | 62.06 | 62.45 | 62.06 | 3226 |
| 1726266600 | 61.9092 | 0.84 | 1.38 | 61.47 | 61.95 | 61.47 | 2966 |
| 1726180200 | 61.0667 | 0.44 | 0.73 | 60.8 | 61.0667 | 60.48 | 135375 |
| 1726093800 | 60.626 | 0.24 | 0.39 | 60.33 | 60.626 | 59.35 | 7830 |
| 1726007400 | 60.39 | -0.12 | -0.21 | 60.58 | 60.58 | 59.9396 | 6958 |
| 1725921000 | 60.5141 | 0.54 | 0.89 | 60.45 | 60.66 | 60.45 | 29429 |
| 1725661800 | 59.9781 | -0.87 | -1.43 | 60.815 | 60.815 | 59.96 | 10794 |
| 1725575400 | 60.85 | -0.42 | -0.68 | 61.31 | 61.31 | 60.7409 | 12219 |
| 1725489000 | 61.2674 | -0.17 | -0.27 | 61.39 | 61.69 | 61.11 | 4926 |
| 1725402600 | 61.4331 | -1.49 | -2.37 | 62.56 | 62.56 | 61.355 | 8076 |
| 1725057000 | 62.9248 | 0.46 | 0.74 | 62.73 | 62.9248 | 62.28 | 165539 |
| 1724970600 | 62.4601 | 0.22 | 0.35 | 62.58 | 62.97 | 62.4601 | 9763 |
| 1724884200 | 62.24 | -0.22 | -0.35 | 62.27 | 62.33 | 62.02 | 12452 |
| 1724797800 | 62.4578 | -0.09 | -0.15 | 62.61 | 62.61 | 62.33 | 5151 |
| 1724711400 | 62.5505 | -0.15 | -0.24 | 63.08 | 63.14 | 62.5505 | 3374 |
| 1724452200 | 62.7009 | 1.29 | 2.09 | 62 | 62.83 | 62 | 3710 |
| 1724365800 | 61.4143 | -0.31 | -0.50 | 61.94 | 61.98 | 61.4143 | 15877 |
