Avantis U.S. Mid Cap Value ETF (AVMV)

AVMV
🏛️ Vereinigte Staaten →
69.18
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 56.04 56.04 55.87 55.87 0.0M
2023-12-28 56.26 56.30 56.25 56.25 0.0M
2023-12-27 56.77 56.77 56.18 56.32 0.0M
2023-12-26 56.16 56.49 56.12 56.38 0.0M
2023-12-22 56.00 56.06 55.94 55.94 0.0M
2023-12-21 55.72 55.80 55.61 55.80 0.0M
2023-12-20 56.21 56.25 55.09 55.09 0.0M
2023-12-19 55.97 56.04 55.97 56.02 0.0M
2023-12-18 55.64 55.64 55.36 55.43 0.0M
2023-12-15 55.63 55.72 55.46 55.51 0.0M
2023-12-14 55.59 55.93 55.59 55.82 0.0M
2023-12-13 53.02 54.21 52.87 54.21 0.0M
2023-12-12 53.04 53.04 53.04 53.04 0.0M
2023-12-11 53.03 53.25 53.03 53.20 0.0M
2023-12-08 52.96 52.99 52.93 52.93 0.0M
2023-12-07 52.56 52.63 52.54 52.63 0.0M
2023-12-06 52.53 52.63 52.26 52.26 0.0M
2023-12-05 52.43 52.44 52.40 52.40 0.0M
2023-12-04 52.89 53.07 52.89 53.05 0.0M
2023-12-01 52.93 52.93 52.93 52.93 0.0M
2023-11-30 51.71 51.77 51.71 51.77 0.0M
2023-11-29 51.43 51.43 51.25 51.25 0.0M
2023-11-28 50.97 51.00 50.97 50.99 0.0M
2023-11-27 51.20 51.31 51.20 51.28 0.0M
2023-11-24 51.41 51.42 51.34 51.34 0.0M
2023-11-22 51.14 51.14 50.99 51.12 0.0M
2023-11-21 51.03 51.03 50.92 50.92 0.1M
2023-11-20 51.17 51.17 51.14 51.14 0.0M
2023-11-17 50.97 51.08 50.97 51.08 0.0M
2023-11-16 50.99 50.99 50.39 50.53 0.0M
2023-11-15 51.10 51.41 51.10 51.12 0.0M
2023-11-14 50.82 50.85 50.82 50.85 0.0M
2023-11-13 49.18 49.18 49.14 49.14 0.0M
2023-11-10 48.62 49.14 48.62 49.14 0.0M
2023-11-09 49.07 49.07 48.46 48.46 0.0M