Avantis Emerging Markets Ex-China Equity ETF (AVXC)

AVXC
🏛️ 미국 →
59.49
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 49.69 49.75 49.49 49.54 0.0M
2024-12-30 49.55 49.70 49.53 49.68 0.0M
2024-12-27 50.00 50.03 49.87 49.96 0.0M
2024-12-26 50.27 50.28 50.17 50.24 0.0M
2024-12-24 50.31 50.42 50.30 50.38 0.0M
2024-12-23 50.09 50.36 50.02 50.31 0.0M
2024-12-20 49.73 50.33 49.73 50.16 0.0M
2024-12-19 50.25 50.25 50.01 50.01 0.0M
2024-12-18 51.15 51.18 49.69 49.69 0.0M
2024-12-17 50.92 51.17 50.92 51.07 0.0M
2024-12-16 51.96 52.09 51.90 51.90 0.0M
2024-12-13 52.18 52.18 52.07 52.17 0.0M
2024-12-12 52.01 52.05 51.78 51.78 0.0M
2024-12-11 52.22 52.44 52.15 52.36 0.0M
2024-12-10 52.16 52.16 51.85 51.90 0.0M
2024-12-09 52.22 52.29 52.07 52.07 0.0M
2024-12-06 52.28 52.28 52.10 52.21 0.0M
2024-12-05 52.40 52.53 52.40 52.46 0.0M
2024-12-04 52.07 52.29 52.06 52.18 0.0M
2024-12-03 51.32 51.86 51.30 51.86 0.0M
2024-12-02 51.40 51.67 51.40 51.58 0.0M
2024-11-29 50.99 51.47 50.99 51.33 0.0M
2024-11-27 51.52 51.52 51.19 51.33 0.0M
2024-11-26 51.65 51.66 51.56 51.66 0.0M
2024-11-25 51.84 51.93 51.80 51.83 0.0M
2024-11-22 51.51 51.65 51.48 51.65 0.0M
2024-11-21 51.12 51.30 51.05 51.21 0.0M
2024-11-20 51.00 51.13 50.91 51.13 0.0M
2024-11-19 51.03 51.34 51.02 51.28 0.0M
2024-11-18 50.77 51.04 50.77 51.01 0.0M
2024-11-15 50.66 50.66 50.48 50.58 0.0M
2024-11-14 50.92 50.92 50.62 50.64 0.0M
2024-11-13 51.16 51.16 50.73 50.74 0.0M
2024-11-12 51.40 51.40 51.14 51.22 0.0M
2024-11-11 51.97 52.03 51.93 51.99 0.0M
2024-11-08 52.80 52.81 52.34 52.53 0.0M
2024-11-07 53.29 53.45 53.25 53.45 0.0M
2024-11-06 52.31 52.85 52.31 52.76 0.0M
2024-11-05 52.92 53.04 52.92 53.01 0.0M
2024-11-04 52.69 52.72 52.49 52.49 0.0M
2024-11-01 52.72 52.72 52.43 52.44 0.0M
2024-10-31 52.12 52.39 52.12 52.38 0.0M
2024-10-30 52.74 52.74 52.60 52.60 0.0M
2024-10-29 52.82 52.96 52.82 52.83 0.0M
2024-10-28 53.05 53.05 52.92 52.96 0.0M
2024-10-25 53.17 53.20 52.92 52.92 0.0M
2024-10-24 53.13 53.17 53.08 53.17 0.0M
2024-10-23 53.21 53.21 52.99 53.16 0.0M
2024-10-22 53.36 53.51 53.33 53.46 0.0M
2024-10-21 53.97 53.97 53.73 53.80 0.0M
2024-10-18 54.18 54.25 54.07 54.10 0.0M
2024-10-17 54.24 54.32 54.11 54.11 0.0M
2024-10-16 53.83 53.95 53.83 53.91 0.0M
2024-10-15 53.88 53.88 53.46 53.49 0.0M
2024-10-14 53.97 54.11 53.97 54.06 0.0M
2024-10-11 53.77 53.90 53.76 53.90 0.0M
2024-10-10 53.53 53.63 53.53 53.63 0.0M
2024-10-09 53.65 53.68 53.58 53.62 0.0M
2024-10-08 53.56 53.68 53.56 53.68 0.0M
2024-10-07 53.48 53.48 53.14 53.14 0.0M
2024-10-04 53.37 53.56 53.33 53.54 0.0M
2024-10-03 53.51 53.60 53.47 53.60 0.0M
2024-10-02 54.04 54.04 53.89 53.89 0.0M
2024-10-01 53.78 54.05 53.76 54.01 0.0M
2024-09-30 54.51 54.51 54.07 54.11 0.0M
2024-09-27 55.49 55.54 55.16 55.17 0.0M
2024-09-26 55.54 55.72 55.53 55.58 0.0M
2024-09-25 54.85 54.86 54.60 54.60 0.0M
2024-09-24 54.77 55.10 54.77 55.03 0.0M
2024-09-23 54.17 54.25 54.17 54.19 0.5M
2024-09-20 53.78 53.90 53.76 53.81 0.0M
2024-09-19 54.04 54.08 54.04 54.08 0.0M
2024-09-18 53.46 53.76 53.29 53.29 0.0M
2024-09-17 53.53 53.53 53.33 53.42 0.0M
2024-09-16 53.55 53.55 53.55 53.55 0.0M
2024-09-13 53.31 53.43 53.31 53.36 0.0M
2024-09-12 52.95 52.95 52.91 52.95 0.0M
2024-09-11 51.91 52.43 51.84 52.43 0.0M
2024-09-10 51.86 52.07 51.84 52.07 0.0M
2024-09-09 52.34 52.43 52.26 52.34 0.0M
2024-09-06 52.31 52.31 51.62 51.70 0.0M
2024-09-05 52.80 52.80 52.57 52.70 0.0M
2024-09-04 52.88 52.88 52.57 52.64 0.0M
2024-09-03 52.86 52.86 52.45 52.51 0.0M
2024-08-30 53.69 53.69 53.51 53.68 0.0M
2024-08-29 53.79 53.87 53.58 53.58 0.0M
2024-08-28 53.64 53.67 53.62 53.62 0.0M
2024-08-27 53.93 54.05 53.84 53.95 0.0M
2024-08-26 54.02 54.02 53.83 53.88 0.0M
2024-08-23 54.10 54.22 54.03 54.15 0.0M
2024-08-22 53.54 53.54 53.09 53.09 0.0M
2024-08-21 53.89 54.04 53.80 53.95 0.0M
2024-08-20 53.99 53.99 53.77 53.86 0.0M
2024-08-19 53.84 53.99 53.84 53.99 0.0M
2024-08-16 53.04 53.33 53.04 53.30 0.0M
2024-08-15 52.51 52.89 52.51 52.82 0.0M
2024-08-14 52.33 52.35 52.17 52.34 0.0M
2024-08-13 52.15 52.30 52.14 52.29 0.0M
2024-08-12 51.69 51.90 51.67 51.72 0.0M
2024-08-09 51.31 51.53 51.31 51.50 0.0M
2024-08-08 50.57 51.11 50.57 51.10 0.0M
2024-08-07 50.78 50.78 49.98 50.03 0.0M
2024-08-06 49.29 49.77 49.28 49.47 0.0M
2024-08-05 48.55 49.42 48.55 49.11 0.0M
2024-08-02 51.19 51.19 51.03 51.12 0.0M
2024-08-01 52.93 52.93 52.06 52.25 0.0M
2024-07-31 52.88 53.18 52.88 53.08 0.0M
2024-07-30 52.11 52.14 51.88 52.00 0.0M
2024-07-29 52.20 52.20 52.03 52.13 0.0M
2024-07-26 52.27 52.45 52.27 52.35 0.0M
2024-07-25 52.02 52.02 51.73 51.73 0.0M
2024-07-24 52.04 52.05 51.84 51.85 0.0M
2024-07-23 52.45 52.51 52.42 52.42 0.0M
2024-07-22 52.55 52.73 52.53 52.73 0.0M
2024-07-19 52.61 52.61 52.37 52.37 0.0M
2024-07-18 53.49 53.49 52.98 53.00 0.0M
2024-07-17 53.78 53.90 53.65 53.65 0.0M
2024-07-16 54.19 54.42 54.19 54.42 0.0M
2024-07-15 54.28 54.31 54.12 54.16 0.0M
2024-07-12 54.24 54.56 54.24 54.40 0.0M
2024-07-11 54.76 54.76 54.32 54.34 0.0M
2024-07-10 54.07 54.25 54.07 54.25 0.0M
2024-07-09 53.73 53.86 53.69 53.81 0.0M
2024-07-08 53.75 53.77 53.69 53.77 0.0M
2024-07-05 53.69 53.74 53.61 53.74 0.0M
2024-07-03 53.20 53.23 53.20 53.23 0.0M
2024-07-02 52.35 52.49 52.24 52.49 0.2M
2024-07-01 52.61 52.61 52.41 52.45 0.0M
2024-06-28 52.64 52.64 52.32 52.41 0.0M
2024-06-27 52.24 52.24 52.07 52.18 0.0M
2024-06-26 51.91 51.95 51.87 51.93 0.0M
2024-06-25 52.05 52.09 51.99 52.09 0.0M
2024-06-24 52.38 52.38 52.15 52.15 0.0M
2024-06-21 52.53 52.54 52.48 52.48 0.0M
2024-06-20 52.81 52.81 52.53 52.55 0.0M
2024-06-18 52.85 52.86 52.70 52.73 0.0M
2024-06-17 51.99 52.22 51.89 52.22 0.0M
2024-06-14 51.61 51.90 51.61 51.83 0.0M
2024-06-13 51.71 51.75 51.62 51.75 0.0M
2024-06-12 52.05 52.06 51.85 51.85 0.0M
2024-06-11 51.11 51.24 51.07 51.24 0.0M
2024-06-10 51.17 51.44 51.17 51.42 0.0M
2024-06-07 51.39 51.39 51.09 51.09 0.0M
2024-06-06 51.44 51.44 51.39 51.42 0.0M
2024-06-05 50.86 51.06 50.86 51.06 0.0M
2024-06-04 49.89 50.05 49.87 50.05 0.0M
2024-06-03 51.70 51.70 51.42 51.52 0.0M
2024-05-31 50.60 50.92 50.60 50.92 0.0M
2024-05-30 51.02 51.18 50.98 51.06 0.0M
2024-05-29 51.25 51.30 51.16 51.22 0.0M
2024-05-28 52.22 52.22 51.94 52.05 0.0M
2024-05-24 52.10 52.10 52.10 52.10 0.0M
2024-05-23 52.04 52.05 51.70 51.76 0.0M
2024-05-22 51.95 51.95 51.78 51.93 0.0M
2024-05-21 52.20 52.20 52.14 52.14 0.0M
2024-05-20 52.26 52.26 52.20 52.21 0.0M
2024-05-17 52.17 52.17 52.10 52.17 0.0M
2024-05-16 52.11 52.11 51.95 51.95 0.0M
2024-05-15 51.91 52.16 51.91 52.16 0.0M
2024-05-14 51.56 51.56 51.56 51.56 0.0M
2024-05-13 51.02 51.02 51.02 51.02 0.0M
2024-05-10 51.06 51.07 50.96 50.96 0.0M
2024-05-09 50.80 50.80 50.79 50.79 0.0M
2024-05-08 50.69 51.07 50.69 51.05 0.0M
2024-05-07 51.09 51.09 50.89 50.89 0.0M
2024-05-06 51.31 51.31 51.24 51.26 0.0M
2024-05-03 51.27 51.27 51.20 51.20 0.0M
2024-05-02 50.82 50.82 50.74 50.74 0.0M
2024-05-01 50.03 50.03 50.01 50.01 0.0M
2024-04-30 50.35 50.35 50.05 50.05 0.0M
2024-04-29 50.66 50.66 50.55 50.61 0.0M
2024-04-26 50.01 50.14 50.01 50.14 0.0M
2024-04-25 49.02 49.67 49.02 49.67 0.0M
2024-04-24 49.39 49.43 49.39 49.43 0.0M
2024-04-23 49.41 49.41 49.41 49.41 0.0M
2024-04-22 48.77 49.18 48.77 48.99 0.0M
2024-04-19 48.51 48.65 48.49 48.59 0.0M
2024-04-18 48.77 48.77 48.77 48.77 0.0M
2024-04-17 48.98 48.98 48.80 48.80 0.0M
2024-04-16 48.68 48.84 48.68 48.73 0.0M
2024-04-15 49.80 49.80 49.34 49.34 0.0M
2024-04-12 50.12 50.12 49.79 49.79 0.0M
2024-04-11 50.49 50.89 50.49 50.79 0.0M
2024-04-10 50.62 50.62 50.42 50.52 0.0M
2024-04-09 51.25 51.25 51.08 51.24 0.0M
2024-04-08 51.06 51.08 50.98 50.98 0.0M
2024-04-05 50.60 50.78 50.60 50.68 0.0M
2024-04-04 51.08 51.66 50.38 50.48 0.0M
2024-04-03 50.23 50.66 50.23 50.59 0.0M
2024-04-02 50.29 50.44 50.29 50.44 0.0M
2024-04-01 50.42 50.47 50.29 50.47 0.0M
2024-03-28 50.47 50.48 50.31 50.41 0.0M
2024-03-27 50.39 50.39 50.36 50.36 0.0M
2024-03-26 50.31 50.36 50.18 50.18 0.0M
2024-03-25 50.43 50.43 50.40 50.40 0.0M
2024-03-22 50.47 50.47 50.42 50.42 0.0M
2024-03-21 50.82 50.82 50.58 50.58 0.0M