Hot Features
프리미엄
Avantis Shortterm Fixed Income ETF (AVSF)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.407201028718 | 46.66 | 46.7 | 46.4415 | 34287 | 46.54986194 | SP |
| 4 | 0.21 | 0.453955901427 | 46.26 | 46.7 | 46.09 | 33185 | 46.4252188 | SP |
| 12 | 0.03 | 0.0645994832041 | 46.44 | 46.7 | 45.9322 | 40518 | 46.25765723 | SP |
| 26 | -0.51 | -1.08556832695 | 46.98 | 47.18 | 45.9322 | 63523 | 46.57293298 | SP |
| 52 | 0.25 | 0.540891389009 | 46.22 | 47.18 | 45.6606 | 53202 | 46.4603262 | SP |
| 156 | -1.85 | -3.82864238411 | 48.32 | 51.16 | 45.14 | 34868 | 46.30739659 | SP |
| 260 | -3.55 | -7.09716113555 | 50.02 | 52.17 | 45.14 | 25899 | 46.56974682 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 46.47 | -0.03 | -0.07 | 46.55 | 46.568 | 46.4296 | 26603 |
| 1741303800 | 46.5046 | 0.02 | 0.05 | 46.46 | 46.52 | 46.4415 | 36120 |
| 1741217400 | 46.48 | -0.09 | -0.18 | 46.6 | 46.61 | 46.4667 | 41643 |
| 1741131000 | 46.565 | 0.01 | 0.02 | 46.59 | 46.66 | 46.5362 | 37578 |
| 1741044600 | 46.555 | -0.15 | -0.31 | 46.47 | 46.5682 | 46.47 | 30664 |
| 1740785400 | 46.7 | 0.09 | 0.19 | 46.66 | 46.7 | 46.6352 | 25428 |
| 1740699000 | 46.6094 | -0.01 | -0.02 | 46.57 | 46.61 | 46.5664 | 24137 |
| 1740612600 | 46.62 | 0.03 | 0.06 | 46.54 | 46.63 | 46.54 | 16729 |
| 1740526200 | 46.59 | 0.11 | 0.24 | 46.55 | 46.59 | 46.541 | 47687 |
| 1740439800 | 46.48 | 0.05 | 0.11 | 46.38 | 46.48 | 46.38 | 46409 |
| 1740180600 | 46.4303 | 0.1 | 0.22 | 46.35 | 46.445 | 46.35 | 63330 |
| 1740094200 | 46.33 | 0.02 | 0.04 | 46.34 | 46.35 | 46.32 | 35323 |
| 1740007800 | 46.31 | 0.04 | 0.09 | 46.24 | 46.32 | 46.24 | 21681 |
| 1739921400 | 46.268 | -0.06 | -0.13 | 46.25 | 46.3187 | 46.25 | 54776 |
| 1739575800 | 46.33 | 0.09 | 0.18 | 46.32 | 46.37 | 46.3007 | 48152 |
| 1739489400 | 46.245 | 0.11 | 0.24 | 46.19 | 46.26 | 46.19 | 26518 |
| 1739403000 | 46.135 | -0.1 | -0.22 | 46.09 | 46.14 | 46.09 | 16910 |
| 1739316600 | 46.235 | -0.01 | -0.01 | 46.18 | 46.24 | 46.18 | 21710 |
| 1739230200 | 46.24 | 0.02 | 0.04 | 46.26 | 46.28 | 46.2317 | 20935 |
| 1738971000 | 46.2195 | -0.07 | -0.15 | 46.26 | 46.26 | 46.21 | 16139 |
| 1738884600 | 46.29 | -0.04 | -0.09 | 46.31 | 46.32 | 46.28 | 60782 |
| 1738798200 | 46.33 | 0.06 | 0.14 | 46.38 | 46.38 | 46.2928 | 69438 |
| 1738711800 | 46.265 | 0.05 | 0.10 | 46.27 | 46.29 | 46.2008 | 63993 |
| 1738625400 | 46.22 | -0.19 | -0.41 | 46.25 | 46.27 | 46.185 | 41937 |
| 1738366200 | 46.41 | 0 | 0.00 | 46.38 | 46.44 | 46.36 | 59405 |
| 1738279800 | 46.41 | 0.04 | 0.09 | 46.39 | 46.42 | 46.375 | 47887 |
| 1738193400 | 46.3682 | 0.01 | 0.02 | 46.41 | 46.41 | 46.32 | 39078 |
| 1738107000 | 46.36 | -0.03 | -0.05 | 46.36 | 46.375 | 46.33 | 51602 |
| 1738020600 | 46.385 | 0.13 | 0.27 | 46.33 | 46.39 | 46.33 | 28584 |
| 1737761400 | 46.26 | 0.07 | 0.15 | 46.24 | 46.3 | 46.23 | 90799 |
| 1737675000 | 46.19 | 0 | 0.00 | 46.19 | 46.19 | 46.19 | 0 |
| 1737588600 | 46.19 | -0.08 | -0.17 | 46.28 | 46.28 | 46.19 | 67258 |
| 1737502200 | 46.27 | 0.07 | 0.15 | 46.23 | 46.27 | 46.23 | 56056 |
| 1737156600 | 46.201 | -0.01 | -0.01 | 46.21 | 46.24 | 46.197 | 26091 |
| 1737070200 | 46.2072 | 0.04 | 0.09 | 46.11 | 46.23 | 46.11 | 26451 |
| 1736983800 | 46.165 | 0.19 | 0.41 | 46.18 | 46.18 | 46.13 | 62127 |
| 1736897400 | 45.975 | 0.02 | 0.03 | 45.99 | 45.99 | 45.96 | 88326 |
| 1736811000 | 45.96 | -0.02 | -0.04 | 46 | 46 | 45.9322 | 41786 |
| 1736551800 | 45.98 | -0.14 | -0.30 | 46.01 | 46.05 | 45.96 | 38855 |
| 1736379000 | 46.119 | 0.02 | 0.04 | 46.1 | 46.1299 | 46.08 | 53803 |
| 1736292600 | 46.1 | -0.05 | -0.11 | 46.11 | 46.11 | 46.0624 | 32995 |
| 1736206200 | 46.15 | 0 | 0.00 | 46.16 | 46.165 | 46.125 | 24855 |
| 1735947000 | 46.15 | -0.01 | -0.02 | 46.18 | 46.18 | 46.134 | 35448 |
| 1735860600 | 46.16 | 0.02 | 0.04 | 46.13 | 46.2132 | 46.13 | 19646 |
| 1735687800 | 46.14 | 0.01 | 0.01 | 46.18 | 46.1869 | 46.105 | 63947 |
| 1735601400 | 46.135 | 0.1 | 0.23 | 46.13 | 46.15 | 46.12 | 26305 |
| 1735342200 | 46.03 | -0.05 | -0.10 | 46.1 | 46.11 | 46.03 | 45321 |
| 1735255800 | 46.076 | 0.03 | 0.06 | 46 | 46.0799 | 45.986 | 12416 |
| 1735077840 | 46.05 | 0.03 | 0.07 | 46.02 | 46.05 | 45.99 | 12362 |
| 1734996600 | 46.0157 | -0.04 | -0.10 | 46.05 | 46.0503 | 45.99 | 40178 |
| 1734737400 | 46.06 | 0.03 | 0.07 | 46.12 | 46.12 | 46.06 | 44103 |
| 1734651000 | 46.03 | -0.02 | -0.05 | 46.05 | 46.07 | 46.0003 | 42305 |
| 1734564600 | 46.0508 | -0.15 | -0.32 | 46.24 | 46.24 | 46.0201 | 44496 |
| 1734478200 | 46.2 | -0.21 | -0.44 | 46.2 | 46.23 | 46.1901 | 65334 |
| 1734391800 | 46.405 | 0 | 0.00 | 46.45 | 46.45 | 46.4 | 22546 |
| 1734132600 | 46.405 | -0.07 | -0.14 | 46.5 | 46.5 | 46.3901 | 18947 |
| 1734046200 | 46.47 | -0.04 | -0.08 | 46.55 | 46.55 | 46.451 | 57167 |
| 1733959800 | 46.5087 | -0.02 | -0.05 | 46.59 | 46.59 | 46.5 | 40180 |
| 1733873400 | 46.53 | -0.02 | -0.03 | 46.53 | 46.5495 | 46.5067 | 47942 |
| 1733787000 | 46.545 | -0.05 | -0.11 | 46.59 | 46.59 | 46.5364 | 74869 |
