Avantis Emerging Markets Value ETF (AVES)

AVES
🏛️ 美国 →
56.46
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 46.37 46.41 46.16 46.20 0.1M
2024-12-30 46.44 46.44 46.13 46.28 0.1M
2024-12-27 46.53 46.67 46.46 46.61 0.0M
2024-12-26 46.89 47.00 46.84 46.93 0.0M
2024-12-24 46.90 47.07 46.81 47.07 0.0M
2024-12-23 46.64 46.85 46.54 46.85 0.1M
2024-12-20 46.44 47.00 46.44 46.76 0.1M
2024-12-19 46.97 46.98 46.65 46.68 0.1M
2024-12-18 47.40 47.49 46.34 46.38 0.1M
2024-12-17 47.34 47.43 47.14 47.37 0.0M
2024-12-16 48.95 49.13 48.92 48.92 0.0M
2024-12-13 49.42 49.42 49.22 49.32 0.0M
2024-12-12 49.63 49.71 49.41 49.46 0.0M
2024-12-11 49.79 49.89 49.59 49.82 0.0M
2024-12-10 49.72 49.78 49.49 49.54 0.0M
2024-12-09 50.11 50.45 50.07 50.10 0.0M
2024-12-06 49.42 49.42 49.21 49.25 0.0M
2024-12-05 49.28 49.40 49.22 49.23 0.0M
2024-12-04 49.34 49.34 49.22 49.25 0.1M
2024-12-03 49.16 49.37 48.90 49.28 0.1M
2024-12-02 49.02 49.13 48.86 49.10 0.2M
2024-11-29 48.53 49.08 48.53 49.07 0.0M
2024-11-27 49.03 49.09 48.73 48.86 0.0M
2024-11-26 48.87 48.87 48.62 48.73 0.0M
2024-11-25 49.05 49.10 48.80 48.95 0.0M
2024-11-22 48.52 48.74 48.52 48.74 0.0M
2024-11-21 48.75 48.86 48.55 48.71 0.1M
2024-11-20 48.79 48.85 48.59 48.80 0.0M
2024-11-19 48.71 48.93 48.62 48.76 0.0M
2024-11-18 48.43 48.71 48.43 48.66 0.0M
2024-11-15 48.19 48.24 48.00 48.11 0.0M
2024-11-14 48.28 48.34 48.08 48.08 0.0M
2024-11-13 48.63 48.63 48.28 48.38 0.0M
2024-11-12 48.98 48.98 48.50 48.71 0.0M
2024-11-11 49.72 49.72 49.48 49.64 0.0M
2024-11-08 50.30 50.30 49.64 49.89 0.0M
2024-11-07 51.16 51.41 51.09 51.40 0.0M
2024-11-06 50.55 50.55 49.80 50.29 0.0M
2024-11-05 50.66 50.86 50.56 50.82 0.0M
2024-11-04 50.22 50.38 50.10 50.13 0.1M
2024-11-01 50.18 50.37 49.92 49.96 0.1M
2024-10-31 50.04 50.04 49.64 49.90 0.0M
2024-10-30 50.05 50.24 50.05 50.09 0.0M
2024-10-29 50.61 50.61 50.41 50.44 0.1M
2024-10-28 50.52 50.88 50.52 50.79 0.0M
2024-10-25 50.74 50.78 50.42 50.52 0.0M
2024-10-24 50.60 50.64 50.40 50.64 0.0M
2024-10-23 50.80 50.87 50.41 50.63 0.0M
2024-10-22 50.89 51.02 50.84 50.92 0.0M
2024-10-21 51.06 51.07 50.71 50.94 0.0M
2024-10-18 51.39 51.56 51.34 51.40 0.0M
2024-10-17 50.91 50.91 50.69 50.78 0.0M
2024-10-16 51.20 51.44 51.20 51.36 0.0M
2024-10-15 51.28 51.28 50.65 50.73 0.0M
2024-10-14 51.64 52.04 51.62 51.76 0.0M
2024-10-11 51.42 51.96 51.42 51.86 0.0M
2024-10-10 51.38 51.73 51.38 51.66 0.0M
2024-10-09 51.11 51.53 51.00 51.46 0.0M
2024-10-08 51.96 51.96 51.44 51.83 0.0M
2024-10-07 52.86 53.12 52.80 53.09 0.0M
2024-10-04 52.51 52.64 52.34 52.64 0.0M
2024-10-03 52.24 52.40 51.90 52.14 0.0M
2024-10-02 52.94 53.12 52.74 53.09 0.0M
2024-10-01 52.00 52.40 51.86 52.39 0.0M
2024-09-30 52.43 52.51 52.00 52.14 0.1M
2024-09-27 52.59 52.83 52.46 52.55 0.1M
2024-09-26 52.19 52.48 52.00 52.40 0.1M
2024-09-25 51.06 51.06 50.59 50.59 0.0M
2024-09-24 50.87 51.54 50.87 51.51 0.0M
2024-09-23 49.82 50.14 49.82 50.04 0.0M
2024-09-20 49.68 49.73 49.57 49.64 0.0M
2024-09-19 49.54 49.80 49.44 49.78 0.0M
2024-09-18 48.94 49.45 48.80 48.91 0.0M
2024-09-17 49.14 49.22 48.96 49.07 0.0M
2024-09-16 49.01 49.10 48.90 49.10 0.0M
2024-09-13 48.75 48.91 48.75 48.83 0.0M
2024-09-12 48.06 48.39 48.00 48.39 0.0M
2024-09-11 47.72 48.05 47.37 48.05 0.0M
2024-09-10 48.11 48.11 47.74 48.07 0.0M
2024-09-09 48.25 48.46 48.18 48.38 0.0M
2024-09-06 49.02 49.02 48.03 48.10 0.1M
2024-09-05 48.92 49.05 48.74 48.92 0.0M
2024-09-04 48.74 49.06 48.71 48.83 0.1M
2024-09-03 49.29 49.29 48.75 48.78 0.0M
2024-08-30 49.59 49.64 49.34 49.57 0.0M
2024-08-29 49.46 49.67 49.41 49.51 0.0M
2024-08-28 49.59 49.59 49.23 49.36 0.0M
2024-08-27 49.71 49.89 49.70 49.84 0.0M
2024-08-26 49.74 49.76 49.55 49.55 0.0M
2024-08-23 49.25 49.81 49.25 49.75 0.0M
2024-08-22 49.33 49.33 48.82 48.82 0.0M
2024-08-21 49.48 49.67 49.46 49.58 0.0M
2024-08-20 49.58 49.60 49.36 49.46 0.0M
2024-08-19 49.34 49.86 49.34 49.73 0.0M
2024-08-16 48.91 49.15 48.91 49.12 0.0M
2024-08-15 48.48 48.82 48.45 48.61 0.0M
2024-08-14 48.29 48.34 48.11 48.20 0.0M
2024-08-13 47.98 48.45 47.98 48.37 0.0M
2024-08-12 48.05 48.15 47.91 47.93 0.0M
2024-08-09 47.82 47.91 47.65 47.81 0.0M
2024-08-08 47.25 47.70 47.25 47.66 0.0M
2024-08-07 47.32 47.38 46.63 46.72 0.0M
2024-08-06 45.73 46.38 45.73 46.00 0.1M
2024-08-05 45.23 46.29 45.23 46.09 0.1M
2024-08-02 48.04 48.04 47.70 47.81 0.0M
2024-08-01 49.06 49.14 48.26 48.48 0.0M
2024-07-31 49.06 49.30 49.01 49.09 0.0M
2024-07-30 48.39 48.40 48.18 48.34 0.0M
2024-07-29 48.50 48.50 48.31 48.48 0.0M
2024-07-26 48.53 48.67 48.44 48.63 0.0M
2024-07-25 47.94 48.25 47.89 47.97 0.0M
2024-07-24 48.48 48.48 48.03 48.09 0.0M
2024-07-23 48.61 48.61 48.39 48.42 0.0M
2024-07-22 48.92 49.01 48.75 49.00 0.0M
2024-07-19 48.79 48.79 48.53 48.58 0.0M
2024-07-18 49.73 49.73 49.06 49.13 0.1M
2024-07-17 49.77 49.88 49.60 49.70 0.0M
2024-07-16 49.86 50.18 49.82 50.18 0.0M
2024-07-15 50.06 50.08 49.81 49.88 0.0M
2024-07-12 50.33 50.46 50.27 50.28 0.0M
2024-07-11 50.13 50.31 50.11 50.24 0.0M
2024-07-10 49.61 49.76 49.59 49.76 0.0M
2024-07-09 49.46 49.62 49.43 49.58 0.0M
2024-07-08 49.66 49.69 49.54 49.58 0.0M
2024-07-05 49.79 49.86 49.54 49.86 0.0M
2024-07-03 49.34 49.72 49.34 49.64 0.0M
2024-07-02 48.78 49.01 48.71 49.01 0.1M
2024-07-01 48.97 49.08 48.81 48.86 0.1M
2024-06-28 48.87 48.91 48.60 48.75 0.0M
2024-06-27 48.62 48.62 48.41 48.52 0.0M
2024-06-26 48.63 48.63 48.41 48.48 0.0M
2024-06-25 48.83 48.83 48.63 48.74 0.0M
2024-06-24 48.96 49.16 48.84 48.92 0.0M
2024-06-21 49.24 49.38 49.21 49.21 0.0M
2024-06-20 49.50 49.55 49.19 49.34 0.0M
2024-06-18 49.29 49.65 49.29 49.52 0.0M
2024-06-17 49.00 49.28 48.91 49.13 0.1M
2024-06-14 48.87 49.04 48.71 49.04 0.1M
2024-06-13 49.15 49.15 48.74 48.85 0.0M
2024-06-12 49.28 49.38 48.99 49.04 0.0M
2024-06-11 48.76 48.76 48.47 48.72 0.0M
2024-06-10 48.72 49.06 48.71 48.98 0.0M
2024-06-07 48.96 49.09 48.63 48.69 0.0M
2024-06-06 49.01 49.17 48.99 49.13 0.0M
2024-06-05 48.64 48.82 48.49 48.76 0.0M
2024-06-04 48.27 48.28 47.99 48.25 0.1M
2024-06-03 49.62 49.70 49.37 49.60 0.0M
2024-05-31 49.13 49.13 48.75 49.08 0.0M
2024-05-30 49.13 49.37 49.07 49.33 0.0M
2024-05-29 49.50 49.50 49.29 49.39 0.0M
2024-05-28 50.03 50.18 49.88 49.95 0.0M
2024-05-24 49.78 49.83 49.69 49.70 0.0M
2024-05-23 50.09 50.09 49.39 49.43 0.0M
2024-05-22 50.30 50.30 49.89 50.06 0.0M
2024-05-21 50.37 50.41 50.21 50.33 0.0M
2024-05-20 50.46 50.64 50.46 50.56 0.0M
2024-05-17 50.34 50.69 50.34 50.62 0.0M
2024-05-16 50.27 50.39 50.17 50.33 0.0M
2024-05-15 50.06 50.22 49.91 50.20 0.0M
2024-05-14 49.53 49.69 49.50 49.63 0.0M
2024-05-13 49.44 49.57 49.39 49.40 0.1M
2024-05-10 49.29 49.34 49.05 49.20 0.0M
2024-05-09 48.70 48.91 48.54 48.90 0.1M
2024-05-08 48.68 48.89 48.68 48.88 0.2M
2024-05-07 49.01 49.01 48.71 48.76 0.2M
2024-05-06 49.24 49.25 49.07 49.17 0.0M
2024-05-03 49.23 49.31 48.96 49.31 0.0M
2024-05-02 48.50 49.04 48.50 48.90 0.0M
2024-05-01 47.94 48.35 47.75 47.93 0.0M
2024-04-30 48.20 48.21 47.85 47.86 0.0M
2024-04-29 48.28 48.50 48.24 48.46 0.0M
2024-04-26 47.71 48.00 47.71 47.91 0.0M
2024-04-25 46.98 47.53 46.95 47.47 0.0M
2024-04-24 47.22 47.22 46.96 47.05 0.0M
2024-04-23 46.80 47.13 46.80 47.01 0.1M
2024-04-22 46.53 46.82 46.47 46.81 0.0M
2024-04-19 46.42 46.61 46.40 46.52 0.0M
2024-04-18 46.58 46.79 46.39 46.57 0.0M
2024-04-17 46.55 46.58 46.20 46.32 0.0M
2024-04-16 46.26 46.28 46.10 46.20 0.1M
2024-04-15 47.33 47.33 46.71 46.76 0.1M
2024-04-12 47.50 47.50 46.92 47.01 0.1M
2024-04-11 48.01 48.09 47.71 47.98 0.0M
2024-04-10 47.86 47.89 47.53 47.68 0.1M
2024-04-09 48.50 48.51 48.31 48.51 0.0M
2024-04-08 48.07 48.26 48.04 48.24 0.8M
2024-04-05 47.67 47.88 47.59 47.84 0.2M
2024-04-04 48.23 48.42 47.72 47.77 0.1M
2024-04-03 47.66 47.96 47.61 47.85 0.0M
2024-04-02 47.68 47.88 47.61 47.64 0.0M
2024-04-01 47.63 47.93 47.46 47.49 0.1M
2024-03-28 47.39 47.56 47.39 47.39 0.0M
2024-03-27 47.22 47.39 47.15 47.39 0.1M
2024-03-26 47.35 47.37 47.17 47.20 0.1M
2024-03-25 47.37 47.45 47.35 47.41 0.1M
2024-03-22 47.48 47.49 47.27 47.40 0.1M
2024-03-21 48.01 48.01 47.73 47.78 0.1M
2024-03-20 47.11 47.69 47.05 47.65 0.0M
2024-03-19 47.14 47.19 46.95 47.09 0.0M
2024-03-18 47.64 47.64 47.28 47.38 0.1M
2024-03-15 47.49 47.52 47.28 47.38 0.0M
2024-03-14 47.76 47.78 47.47 47.55 0.1M
2024-03-13 47.45 47.60 47.45 47.56 0.0M
2024-03-12 47.71 47.86 47.56 47.78 0.1M
2024-03-11 47.58 47.70 47.55 47.57 0.0M
2024-03-08 47.68 47.77 47.54 47.58 0.1M
2024-03-07 47.46 47.66 47.46 47.58 0.1M
2024-03-06 47.48 47.54 47.31 47.37 0.0M
2024-03-05 47.09 47.09 46.82 46.87 0.0M
2024-03-04 47.33 47.33 47.21 47.24 0.1M
2024-03-01 46.99 47.35 46.99 47.29 0.0M
2024-02-29 46.81 46.96 46.65 46.68 0.0M
2024-02-28 46.66 46.66 46.39 46.46 0.1M
2024-02-27 46.90 46.99 46.84 46.90 0.0M
2024-02-26 46.97 46.98 46.78 46.90 0.0M
2024-02-23 47.13 47.21 47.00 47.16 0.0M
2024-02-22 47.09 47.26 47.03 47.19 0.0M
2024-02-21 46.73 46.83 46.59 46.67 0.0M
2024-02-20 46.74 46.81 46.56 46.75 0.0M
2024-02-16 46.34 46.72 46.34 46.51 0.1M
2024-02-15 45.83 46.06 45.83 46.05 0.0M
2024-02-14 45.56 45.88 45.56 45.82 0.0M
2024-02-13 45.49 45.49 44.99 45.11 0.0M
2024-02-12 45.68 46.25 45.68 46.08 0.0M
2024-02-09 45.79 46.00 45.55 45.86 0.0M
2024-02-08 46.01 46.01 45.77 45.82 0.0M
2024-02-07 46.03 46.20 45.98 46.12 0.1M
2024-02-06 45.71 46.13 45.63 46.08 0.0M
2024-02-05 45.11 45.30 44.99 45.18 0.0M
2024-02-02 45.25 45.28 45.05 45.25 0.0M
2024-02-01 45.02 45.31 44.97 45.27 0.0M
2024-01-31 44.78 45.11 44.64 44.68 0.0M
2024-01-30 44.59 44.71 44.48 44.71 0.0M
2024-01-29 44.95 45.00 44.70 44.97 0.0M
2024-01-26 44.59 44.70 44.58 44.63 0.0M
2024-01-25 44.68 44.69 44.43 44.52 0.0M
2024-01-24 44.49 44.66 44.37 44.45 0.1M
2024-01-23 43.57 43.80 43.57 43.74 0.0M
2024-01-22 43.63 43.73 43.54 43.64 0.1M
2024-01-19 43.69 43.96 43.51 43.95 0.0M
2024-01-18 43.63 43.63 43.40 43.56 0.0M
2024-01-17 43.34 43.42 43.18 43.35 0.0M
2024-01-16 44.52 44.52 44.04 44.07 0.0M
2024-01-12 45.09 45.21 44.91 44.97 0.0M
2024-01-11 44.69 44.81 44.43 44.72 0.0M
2024-01-10 44.59 44.64 44.51 44.58 0.0M
2024-01-09 44.77 44.77 44.57 44.63 0.0M
2024-01-08 44.93 45.19 44.86 45.18 0.1M
2024-01-05 45.21 45.45 45.12 45.20 0.0M
2024-01-04 45.08 45.26 45.02 45.06 0.0M
2024-01-03 45.04 45.25 44.98 45.19 0.0M
2024-01-02 45.52 45.53 45.22 45.35 0.1M