Avantis Responsible Emerging Markets Equity ETF【AVSE】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Avantis Responsible Emerging Markets Equity ETF (AVSE)
Avantis Responsible Emerging Markets Equity ETF (AVSE) 과거

Avantis Responsible Emerging Markets Equity ETF (AVSE)

50.37

0.00

( 0.00% )

업데이트: 04:11:06

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.93	-3.69024856597	52.3	53.02	50.24	28786	51.88406307	SP
4	-0.47	-0.924468922109	50.84	53.4	50.24	16410	52.24035471	SP
12	-3	-5.62113546936	53.37	53.47	48.58	9264	51.72943786	SP
26	-1.29	-2.49709639954	51.66	56.53	48.58	6109	52.16137365	SP
52	1.58	3.23836851814	48.79	56.53	47.5	4435	51.68359768	SP
156	-0.15	-0.296912114014	50.52	56.53	37.28	5640	45.44163386	SP
260	-0.15	-0.296912114014	50.52	56.53	37.28	5640	45.44163386	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741044600	50.37	-0.55	-1.08	51.09	51.18	50.37	4940
1740785400	50.92	-0.7	-1.35	50.64	50.92	50.64	6276
1740699000	51.6155	-1.1	-2.10	52.39	52.39	51.6155	59016
1740612600	52.72	0.47	0.90	52.63	53.02	52.63	5129
1740526200	52.25	-0.03	-0.06	52.3	52.33	52.1	68569
1740439800	52.28	-0.59	-1.11	52.6	52.72	52.27	7528
1740180600	52.8657	-0.24	-0.46	53.27	53.4	52.8657	58163
1740094200	53.11	0.46	0.88	52.96	53.21	52.85	5967
1740007800	52.645	-0.11	-0.20	52.67	52.7	52.645	57648
1739921400	52.75	0.42	0.81	52.68	52.75	52.5	5635
1739575800	52.328	0.21	0.41	52.32	52.43	52.1701	12781
1739489400	52.1149	0.3	0.58	51.5	52.1149	51.5	1246
1739403000	51.8159	0.32	0.62	51.66	51.89	51.66	2454
1739316600	51.4971	-0.22	-0.43	51.22	51.4971	51.22	689
1739230200	51.7202	0.48	0.93	51.58	51.7202	51.58	699
1738971000	51.2422	-0.18	-0.35	51.86	51.86	51.2422	1962
1738884600	51.4226	0.36	0.70	51.26	51.429	51.24	4452
1738798200	51.0674	0.01	0.03	50.97	51.18	50.97	2471
1738711800	51.0531	0.7	1.40	50.84	51.13	50.8	6171
1738625400	50.35	-0.46	-0.91	49.93	50.6	49.93	16607
1738366200	50.81	-0.47	-0.91	51.29	51.41	50.7267	13319
1738279800	51.2777	0.73	1.45	50.81	51.48	50.81	7801
1738193400	50.5433	0.13	0.25	50.74	50.74	50.51	4348
1738107000	50.4164	0.38	0.76	50.09	50.44	49.92	4759
1738020600	50.0363	-1.08	-2.12	50.18	50.2	49.93	4690
1737761400	51.12	0.25	0.49	51.19	51.275	51.07	9389
1737675000	50.8732	0	0.00	50.8732	50.8732	50.8732	0
1737588600	50.8732	0.05	0.10	50.89	50.99	50.8732	2131
1737502200	50.8238	0.59	1.17	50.69	50.91	50.6	3110
1737156600	50.2378	0.38	0.76	50.02	50.49	50.02	2083
1737070200	49.8572	-0.08	-0.16	50.07	50.07	49.8572	2110
1736983800	49.939	0.64	1.30	49.96	50	49.7	4263
1736897400	49.2971	0.57	1.17	49.49	49.49	49.1655	728
1736811000	48.7271	-0.46	-0.93	48.61	48.75	48.58	3081
1736551800	49.1866	-1.14	-2.26	49.43	49.43	49.07	1625
1736379000	50.3224	-0.32	-0.64	50.37	50.37	50.21	10814
1736292600	50.6446	-0.22	-0.44	50.98	50.98	50.6	2042
1736206200	50.866	0.11	0.22	51.2	51.22	50.866	4601
1735947000	50.7528	0.26	0.52	50.61	50.7528	50.5	1317
1735860600	50.49	0.06	0.12	50.52	50.64	50.2801	3044
1735687800	50.4308	-0.07	-0.15	50.67	50.67	50.4201	5541
1735601400	50.505	-0.38	-0.75	50.4	50.615	50.4	22403
1735342200	50.8855	-0.4	-0.79	50.79	50.8855	50.79	324
1735255800	51.29	-0.05	-0.10	50.96	51.32	50.96	1610
1735077840	51.3389	0.17	0.32	51.28	51.35	51.1721	21639
1734996600	51.1735	0.16	0.32	51.07	51.1735	51.07	1451
1734737400	51.01	0.13	0.26	50.6	51.01	50.58	1189
1734651000	50.88	0.41	0.81	51.17	51.17	50.88	9235
1734564600	50.47	-1.2	-2.32	51.68	51.71	50.47	4289
1734478200	51.67	-1.23	-2.33	51.57	51.72	51.4199	6199
1734391800	52.9	-0.31	-0.58	53.06	53.1	52.9	4580
1734132600	53.2082	0.05	0.10	53.32	53.32	53.16	3222
1734046200	53.1533	-0.32	-0.59	53.37	53.37	53.1533	5054
1733959800	53.47	0.31	0.58	53.49	53.49	53.39	1898
1733873400	53.162	-0.76	-1.40	53.51	53.51	53.162	1357
1733787000	53.9182	0.77	1.45	53.91	54.19	53.91	1257
1733527800	53.1459	-0.12	-0.23	53.31	53.31	53.0801	11633
1733441400	53.27	0.3	0.56	53.25	53.27	53.1207	3535
1733355000	52.974	0.18	0.35	52.98	53.02	52.8416	2884

Avantis Responsible Emer...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관