Avantis Responsible International Equity ETF【AVSD】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Avantis Responsible International Equity ETF (AVSD)
Avantis Responsible International Equity ETF (AVSD) 과거

Avantis Responsible International Equity ETF (AVSD)

58.2041

-0.5259

(-0.90%)

마감 01 2월 6:00AM

58.3472

0.1431

(0.25%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0441	0.0758253094911	58.16	58.98	57.91	7570	58.29752384	SP
4	2.5341	4.55200287408	55.67	58.98	54.56	10895	56.4576718	SP
12	-0.0459	-0.0787982832618	58.25	59.52	54.56	8875	56.72078846	SP
26	0.5341	0.926131437489	57.67	61.18	53.47	5888	57.29208634	SP
52	4.3241	8.02542687454	53.88	61.18	52.49	4854	56.85928861	SP
156	5.7841	11.034147272	52.42	61.18	39.85	8929	48.80821377	SP
260	5.7841	11.034147272	52.42	61.18	39.85	8929	48.80821377	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366200	58.2041	-0.53	-0.90	58.62	58.94	58.2041	6966
1738279800	58.73	0.59	1.01	58.69	58.98	58.55	10354
1738193400	58.14	-0.01	-0.01	58.16	58.31	58.01	5452
1738107000	58.1474	0.08	0.13	57.9396	58.1658	57.91	5726
1738020600	58.071	-0.09	-0.16	57.95	58.1	57.925	6240
1737761400	58.164	0.76	1.33	58.16	58.33	58.12	10080
1737675000	57.4	0	0.00	57.4	57.4	57.4	0
1737588600	57.4	-0.13	-0.23	57.65	57.65	57.4	1909
1737502200	57.5347	1.15	2.04	57.18	57.536	57.14	13530
1737156600	56.3819	0.26	0.46	56.36	56.666	56.36	4370
1737070200	56.125	0.19	0.34	56.08	56.29	56.05	16129
1736983800	55.9357	0.76	1.38	56.05	56.05	55.825	21837
1736897400	55.1752	0.28	0.51	55.14	55.2699	54.9	4436
1736811000	54.8947	-0.22	-0.40	54.56	54.8999	54.56	8921
1736551800	55.1175	-0.89	-1.58	55.28	55.3299	54.9988	21565
1736379000	56.004	-0.13	-0.23	55.73	56.004	55.68	16979
1736292600	56.1315	-0.14	-0.25	56.65	56.69	56.07	11059
1736206200	56.2714	0.46	0.82	56.35	56.5905	56.24	17663
1735947000	55.8119	0.29	0.53	55.67	55.89	55.57	8958
1735860600	55.52	-0.16	-0.29	55.775	55.88	55.44	10115
1735687800	55.68	-0.09	-0.16	55.91	55.94	55.66	9588
1735601400	55.77	-0.37	-0.65	55.87	56	55.57	34289
1735342200	56.136	-0.2	-0.36	56.25	56.25	55.98	3797
1735255800	56.34	0.36	0.64	56.19	56.34	56.19	1724
1735077840	55.98	0.16	0.29	55.95	56.09	55.755	13050
1734996600	55.82	0.25	0.45	55.48	55.82	55.37	7306
1734737400	55.5715	-0.03	-0.05	55.19	55.9246	55.19	3098
1734651000	55.6	-0.07	-0.13	55.97	55.97	55.52	10798
1734564600	55.6699	-1.38	-2.42	57.07	57.15	55.6699	8931
1734478200	57.0476	-1.07	-1.84	57.07	57.2376	57.0476	8330
1734391800	58.1198	-0.1	-0.17	58.23	58.23	58.05	7202
1734132600	58.2168	-0.08	-0.15	58.38	58.38	58.09	7188
1734046200	58.3017	-0.57	-0.97	58.71	58.71	58.3017	7134
1733959800	58.8723	0.3	0.52	58.8987	58.8987	58.81	792
1733873400	58.5676	-0.51	-0.86	58.69	58.69	58.5676	2607
1733787000	59.0786	-0.02	-0.04	59.42	59.52	59.0786	3998
1733527800	59.1003	-0.07	-0.11	59.22	59.22	59.06	2348
1733441400	59.1671	0.42	0.71	59.11	59.21	59.11	2867
1733355000	58.7482	0.04	0.08	58.79	58.87	58.72	4223
1733268600	58.7036	0.31	0.54	58.6137	58.8	58.6137	3964
1733182200	58.39	0.03	0.05	58.44	58.44	57.99	1988
1732917840	58.36	0.85	1.48	58.16	58.36	58.11	2136
1732750200	57.5063	0.38	0.66	57.37	57.63	57.37	22076
1732663800	57.13	-0.44	-0.76	57.29	57.29	56.9625	25674
1732577400	57.5669	0.41	0.72	57.66	57.66	57.3752	4262
1732318200	57.155	0.12	0.20	57.05	57.2	57.05	8938
1732231800	57.04	0.2	0.34	56.84	57.07	56.75	11287
1732145400	56.8445	-0.2	-0.34	56.78	56.8445	56.4912	3931
1732059000	57.04	0	0.00	56.66	57.07	56.66	19554
1731972600	57.04	0.25	0.44	56.76	57.1334	56.76	7792
1731713400	56.79	-0.06	-0.11	56.84	56.84	56.63	11634
1731627000	56.8507	0.02	0.04	57.18	57.18	56.8507	3997
1731540600	56.8267	-0.38	-0.66	57.08	57.08	56.5972	2896
1731454200	57.2026	-0.89	-1.54	57.66	57.66	56.95	9555
1731367800	58.0948	0.07	0.12	58.0775	58.16	58.0775	2341
1731108600	58.0246	-0.77	-1.31	58.25	58.25	57.83	2616
1731022200	58.7937	0.96	1.67	58.6844	58.8	58.515	1967
1730935800	57.8304	-0.61	-1.04	57.49	57.89	57.45	6053
1730849400	58.4396	0.61	1.06	58.3658	58.533	58.33	2741
1730763000	57.8272	0.05	0.09	58.16	58.258	57.8272	1047
1730500200	57.7764	0.17	0.30	58.04	58.0781	57.7525	1941

Avantis Responsible Inte...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관