Avantis Moderate Allocation ETF (AVMA)

AVMA
🏛️ 美国 →
64.85
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
2023-12-29 54.08 54.12 54.08 54.08 0.0M
2023-12-28 54.23 54.23 54.23 54.23 0.0M
2023-12-27 54.25 54.32 54.25 54.25 0.0M
2023-12-26 53.96 54.11 53.96 54.11 0.0M
2023-12-22 53.95 53.95 53.86 53.86 0.0M
2023-12-21 53.62 53.76 53.51 53.76 0.0M
2023-12-20 53.84 53.84 53.38 53.38 0.0M
2023-12-19 54.36 54.38 54.36 54.38 0.0M
2023-12-18 54.05 54.05 53.93 53.96 0.0M
2023-12-15 53.97 54.00 53.86 53.90 0.0M
2023-12-14 53.98 54.17 53.95 54.07 0.0M
2023-12-13 52.56 53.40 52.56 53.40 0.0M
2023-12-12 52.64 52.64 52.57 52.57 0.0M
2023-12-11 52.40 52.57 52.40 52.55 0.0M
2023-12-08 52.38 52.45 52.36 52.41 0.0M
2023-12-06 52.49 52.49 52.11 52.11 0.0M
2023-12-05 52.14 52.14 52.14 52.14 0.0M
2023-12-04 52.29 52.29 52.29 52.29 0.0M
2023-12-01 52.43 52.43 52.43 52.43 0.0M
2023-11-29 51.73 51.73 51.73 51.73 0.0M
2023-11-28 51.61 51.62 51.52 51.62 0.0M
2023-11-27 51.45 51.55 51.43 51.54 0.0M
2023-11-22 51.46 51.46 51.46 51.46 0.0M
2023-11-21 51.36 51.37 51.34 51.34 0.0M
2023-11-20 51.49 51.49 51.49 51.49 0.0M
2023-11-17 51.15 51.29 51.15 51.29 0.0M
2023-11-16 50.97 50.97 50.97 50.97 0.0M
2023-11-15 51.25 51.25 51.12 51.12 0.0M
2023-11-14 50.33 51.10 50.33 51.07 0.0M
2023-11-13 49.79 49.98 49.79 49.97 0.0M
2023-11-10 49.95 49.95 49.95 49.95 0.0M
2023-11-09 49.82 49.82 49.53 49.53 0.0M
2023-11-08 49.91 49.91 49.86 49.86 0.0M
2023-11-07 49.95 49.95 49.95 49.95 0.0M
2023-11-06 50.07 50.07 50.02 50.03 0.0M
2023-11-03 50.41 50.41 50.23 50.23 0.0M
2023-11-02 49.65 49.68 49.65 49.68 0.0M
2023-11-01 48.56 48.93 48.56 48.93 0.0M
2023-10-31 48.48 48.54 48.48 48.54 0.0M
2023-10-30 48.41 48.41 48.41 48.41 0.0M
2023-10-27 48.10 48.10 48.10 48.10 0.0M
2023-10-26 48.31 48.31 48.31 48.31 0.0M
2023-10-25 51.30 51.30 48.38 48.38 0.0M
2023-10-24 48.83 48.87 48.83 48.87 0.0M
2023-10-23 48.69 48.69 48.62 48.62 0.0M
2023-10-20 48.94 48.94 48.74 48.74 0.0M
2023-10-19 49.27 49.27 49.07 49.07 0.0M
2023-10-18 49.68 49.68 49.42 49.42 0.0M
2023-10-17 49.93 50.00 49.93 50.00 0.0M
2023-10-16 49.99 49.99 49.88 49.99 0.0M
2023-10-13 49.70 49.70 49.65 49.65 0.0M
2023-10-12 49.79 49.80 49.79 49.80 0.0M
2023-10-11 50.21 50.24 50.16 50.22 0.0M
2023-10-10 50.20 50.20 50.07 50.07 0.0M
2023-10-09 49.76 49.76 49.76 49.76 0.0M
2023-10-06 49.05 49.62 49.05 49.44 0.0M
2023-10-05 49.20 49.20 49.09 49.13 0.0M
2023-10-04 48.97 49.10 48.80 49.08 0.0M
2023-10-03 49.33 49.33 48.92 48.94 0.0M
2023-10-02 49.76 49.76 49.44 49.50 0.0M
2023-09-29 49.95 50.01 49.89 49.94 0.0M
2023-09-28 50.00 50.03 50.00 50.01 0.0M
2023-09-27 49.81 49.81 49.70 49.70 0.0M
2023-09-26 49.85 49.85 49.66 49.66 0.0M
2023-09-25 49.99 50.16 49.99 50.13 0.0M
2023-09-22 50.22 50.34 50.12 50.12 0.0M
2023-09-21 50.33 50.33 50.09 50.09 0.0M
2023-09-20 50.74 50.74 50.68 50.68 0.0M
2023-09-19 50.87 50.89 50.87 50.89 0.0M
2023-09-18 51.06 51.06 50.97 50.97 0.0M
2023-09-15 51.08 51.08 51.02 51.02 0.0M
2023-09-13 51.00 51.00 50.94 50.94 0.0M
2023-09-12 51.03 51.03 51.00 51.00 0.0M
2023-09-11 51.09 51.09 51.04 51.04 0.0M
2023-09-08 50.91 50.91 50.91 50.91 0.0M
2023-09-07 50.87 50.87 50.87 50.87 0.0M
2023-09-06 51.10 51.10 51.00 51.00 0.0M
2023-09-05 51.63 51.63 51.21 51.21 0.0M
2023-09-01 51.60 51.62 51.56 51.62 0.0M
2023-08-31 51.55 51.55 51.47 51.47 0.0M
2023-08-30 51.51 51.56 51.47 51.47 0.0M
2023-08-29 51.34 51.41 51.31 51.41 0.0M
2023-08-28 50.86 50.86 50.86 50.86 0.0M
2023-08-25 50.62 50.62 50.56 50.56 0.0M
2023-08-24 50.72 50.72 50.43 50.43 0.0M
2023-08-23 50.91 50.91 50.81 50.81 0.0M
2023-08-22 50.53 50.53 50.37 50.41 0.0M
2023-08-21 50.36 50.52 50.36 50.52 0.0M
2023-08-18 50.54 50.56 50.50 50.50 0.0M
2023-08-17 50.47 50.47 50.47 50.47 0.0M
2023-08-16 50.87 50.87 50.66 50.66 0.0M
2023-08-15 50.97 50.97 50.97 50.97 0.0M
2023-08-14 51.39 51.43 51.39 51.43 0.0M
2023-08-11 51.51 51.51 51.46 51.46 0.0M
2023-08-10 51.61 51.74 51.61 51.61 0.0M
2023-08-09 51.70 51.70 51.70 51.70 0.0M
2023-08-08 51.64 51.81 51.64 51.81 0.0M
2023-08-07 51.89 51.96 51.89 51.95 0.0M
2023-08-04 52.20 52.20 51.80 51.80 0.0M
2023-08-03 51.59 51.75 51.55 51.68 0.0M
2023-08-02 51.77 51.77 51.77 51.77 0.0M
2023-08-01 52.36 52.36 52.36 52.36 0.0M
2023-07-31 52.58 52.58 52.57 52.57 0.0M
2023-07-28 52.45 52.48 52.44 52.44 0.0M
2023-07-27 52.51 52.51 52.04 52.04 0.0M
2023-07-26 52.42 52.42 52.35 52.35 0.0M
2023-07-24 52.17 52.18 52.09 52.11 0.0M
2023-07-21 52.03 52.03 51.95 51.95 0.0M
2023-07-20 52.03 52.03 51.95 51.98 0.0M
2023-07-19 52.22 52.22 52.19 52.19 0.0M
2023-07-18 52.04 52.04 52.03 52.03 0.0M
2023-07-17 51.55 51.70 51.55 51.70 0.0M
2023-07-13 51.82 51.88 51.78 51.88 0.0M
2023-07-12 51.58 51.58 51.49 51.49 0.0M
2023-07-11 50.81 51.03 50.78 51.03 0.0M
2023-07-10 50.56 50.63 50.53 50.62 0.0M
2023-07-07 50.66 50.66 50.40 50.40 0.0M
2023-07-06 50.11 50.20 49.97 50.18 0.0M
2023-07-05 50.78 50.78 50.72 50.72 0.0M
2023-07-03 51.02 51.03 50.98 51.03 0.0M
2023-06-30 50.82 50.94 50.82 50.90 0.0M
2023-06-29 50.46 50.55 50.46 50.54 0.0M