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

다우존스 지수

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

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)

53.47

0.31

(0.58%)

마감 12 12월 6:00AM

53.47

0.00

( 0.00% )

시간외 단일가: 10:06PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.22	0.413145539906	53.25	54.19	53.0801	3892	53.24737977	SP
4	1.48	2.84670128871	51.99	54.19	51.5695	6535	52.39566484	SP
12	0.64	1.21143289797	52.83	56.53	51.5695	3795	53.18895136	SP
26	1.41	2.70841336919	52.06	56.53	48.4345	3139	52.71324242	SP
52	6.56	13.9842251119	46.91	56.53	44.9777	3073	50.65108045	SP
156	2.95	5.83927157561	50.52	56.53	37.28	5339	44.58059203	SP
260	2.95	5.83927157561	50.52	56.53	37.28	5339	44.58059203	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1733268600	52.7918	0.21	0.40	52.55	52.8	52.39	6145
1733182200	52.5834	0.16	0.30	52.52	52.64	52.37	2142
1732917840	52.4237	0.19	0.37	51.9	52.435	51.9	957
1732750200	52.2323	0.08	0.16	52.43	52.43	52.0872	12527
1732663800	52.1487	-0.3	-0.57	52.26	52.27	52.1401	14428
1732577400	52.449	0.2	0.39	52.6	52.6	52.2704	2656
1732318200	52.2442	-0.03	-0.06	52.16	52.27	52.14	4851
1732231800	52.2756	0	0.01	52.18	52.36	52.12	7828
1732145400	52.2713	-0.12	-0.23	52.26	52.2713	52.01	2249
1732059000	52.39	0.29	0.56	52.1	52.4598	52.1	12768
1731972600	52.1	0.53	1.03	51.87	52.18	51.87	28876
1731713400	51.5695	-0.13	-0.26	51.91	51.91	51.5695	3500
1731627000	51.7024	-0.12	-0.24	51.86	51.99	51.68	3093
1731540600	51.8266	-0.55	-1.06	52.25	52.25	51.8266	3721
1731454200	52.38	-0.85	-1.60	52.61	52.61	52.1733	12237
1731367800	53.2291	-0.42	-0.79	53.51	53.51	53.18	623
1731108600	53.6503	-1.43	-2.59	54.15	54.15	53.57	1375
1731022200	55.0764	1.18	2.19	54.99	55.0764	54.93	559
1730935800	53.8952	-0.59	-1.08	53.78	53.96	53.3701	650
1730849400	54.4856	0.73	1.35	54.42	54.62	54.41	1904
1730763000	53.7582	0.12	0.22	54.16	54.16	53.72	2482
1730500200	53.6426	0.15	0.28	54.04	54.14	53.64	1353
1730413800	53.4934	-0.28	-0.52	53.75	53.75	53.4047	1258
1730327400	53.7739	-0.32	-0.60	53.7	53.89	53.7	1962
1730241000	54.0976	-0.21	-0.39	54.1551	54.29	54.0976	6366
1730154600	54.3093	0.22	0.41	54.325	54.325	54.27	1023
1729895400	54.0855	-0.13	-0.25	54.45	54.45	54.0855	751
1729809000	54.219	-0.11	-0.20	54.1308	54.219	54.13	3452
1729722600	54.3276	-0.22	-0.40	54.56	54.63	54.27	1692
1729636200	54.5431	-0.11	-0.20	54.48	54.63	54.37	3273
1729549800	54.6497	-0.45	-0.81	54.68	54.68	54.56	551
1729290600	55.0955	0.55	1.00	55.47	55.47	55.0955	615
1729204200	54.55	-0.26	-0.47	54.8	54.8	54.49	3007
1729117800	54.81	0.47	0.86	54.83	54.91	54.81	947
1729031400	54.34	-1.03	-1.86	55.09	55.09	54.245	4052
1728945000	55.3695	-0.17	-0.31	55.25	55.7	55.25	2632
1728685800	55.5441	0.37	0.66	54.82	55.59	54.82	1948
1728599400	55.178	0.04	0.08	55.21	55.21	54.93	2291
1728513000	55.1364	-0.26	-0.47	54.71	55.26	54.71	6851
1728426600	55.3985	-1.12	-1.99	55.33	55.42	55.175	2063
1728340200	56.5205	0.36	0.64	56.52	56.53	56.3697	1257
1728081000	56.1636	0.48	0.86	55.96	56.1636	55.96	1246
1727994600	55.6859	-0.82	-1.45	55.52	55.83	55.52	1112
1727908200	56.5068	0.81	1.45	56.45	56.5068	56.225	3128
1727821800	55.7	0.38	0.69	55.75	55.75	55.2945	1573
1727735400	55.32	-0.67	-1.20	56.01	56.01	55.23	2147
1727476200	55.9937	-0.14	-0.25	56.16	56.33	55.9937	2913
1727389800	56.1354	1.88	3.46	56.2227	56.26	55.94	1181
1727303400	54.2579	-0.69	-1.26	54.55	54.57	54.2579	3176
1727217000	54.9494	1.55	2.91	54.57	54.9494	54.53	1157
1727130600	53.398	0.4	0.76	53.3	53.5	53.3	1999
1726871400	52.9953	-0.18	-0.34	53.27	53.27	52.89	1720
1726785000	53.1762	0.97	1.85	53.09	53.236	52.83	9437
1726698600	52.2107	-0.15	-0.29	52.5	52.6	52.2107	976
1726612200	52.3643	-0.02	-0.04	52.48	52.61	52.3643	3652
1726525800	52.3866	0.15	0.29	52.62	52.62	52.35	763
1726266600	52.236	0.33	0.63	52.23	52.32	52.2	1091
1726180200	51.91	0.33	0.64	51.56	51.91	51.4906	2341

Avantis Responsible Emer...

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Amundi Index Solutions

BNP Paribas Issuance

Jpm Eur Ultra Short Inco...

Mix 1 Life (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관