ARCX
Datos históricos de Avantis International Small Cap Value ETF
Avantis International Small Cap Value ETF · AVDV
$108.52
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:27 UTC
- Variación en el periodo
- +24.21%
- Máximo
- US$114.00
- 3 de septiembre de 2026
- Mínimo
- US$87.15
- 10 de octubre de 2025
- Volumen medio diario
- 0.8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 108.06 | 108.59 | 107.95 | 108.52 | +0.74% | 561,515.639 |
| 8 oct 2026 | 107.00 | 107.73 | 106.88 | 107.72 | −0.31% | 700,322.79 |
| 7 oct 2026 | 108.11 | 108.26 | 107.59 | 108.06 | −1.04% | 633,429.915 |
| 6 oct 2026 | 109.33 | 109.61 | 109.01 | 109.20 | +0.10% | 519,033.68 |
| 5 oct 2026 | 108.60 | 109.23 | 108.06 | 109.09 | 0.00% | 689,237.067 |
| 2 oct 2026 | 108.86 | 109.22 | 108.30 | 109.09 | +0.95% | 589,286.491 |
| 1 oct 2026 | 108.52 | 108.59 | 107.77 | 108.06 | −1.21% | 577,162.748 |
| 30 sep 2026 | 110.20 | 110.50 | 109.28 | 109.38 | +0.02% | 510,276.376 |
| 29 sep 2026 | 109.72 | 109.90 | 108.81 | 109.36 | −0.46% | 623,000.421 |
| 28 sep 2026 | 110.00 | 110.54 | 109.61 | 109.86 | −1.13% | 551,317.865 |
| 25 sep 2026 | 110.65 | 111.26 | 110.29 | 111.11 | +0.81% | 628,859.262 |
| 24 sep 2026 | 110.26 | 110.59 | 109.51 | 110.22 | −0.24% | 487,436.779 |
| 23 sep 2026 | 111.28 | 111.29 | 110.13 | 110.48 | −1.79% | 760,914.355 |
| 22 sep 2026 | 111.76 | 112.81 | 111.70 | 112.49 | +0.82% | 783,152.407 |
| 21 sep 2026 | 111.81 | 111.83 | 111.21 | 111.58 | +0.40% | 606,523.445 |
| 18 sep 2026 | 110.93 | 111.14 | 110.50 | 111.13 | −0.37% | 450,408.135 |
| 17 sep 2026 | 111.89 | 112.01 | 111.37 | 111.54 | +1.00% | 610,149.968 |
| 16 sep 2026 | 111.28 | 111.76 | 109.66 | 110.44 | 0.00% | 740,340.644 |
| 15 sep 2026 | 110.50 | 110.57 | 109.67 | 110.44 | −0.11% | 596,604.742 |
| 14 sep 2026 | 110.44 | 111.13 | 110.09 | 110.56 | −0.94% | 568,136.575 |
| 11 sep 2026 | 111.76 | 112.09 | 111.33 | 111.61 | +0.72% | 511,155.823 |
| 10 sep 2026 | 111.09 | 111.50 | 110.59 | 110.81 | −0.97% | 1.07 M |
| 9 sep 2026 | 112.68 | 113.00 | 111.77 | 111.89 | −0.42% | 774,986.002 |
| 8 sep 2026 | 112.84 | 112.93 | 112.24 | 112.36 | −1.22% | 545,568.251 |
| 4 sep 2026 | 113.19 | 113.99 | 113.00 | 113.75 | +0.07% | 408,841.765 |
| 3 sep 2026 | 113.43 | 114.00 | 113.13 | 113.67 | +1.46% | 610,944.386 |
| 2 sep 2026 | 111.50 | 112.12 | 111.48 | 112.03 | +0.51% | 726,235.553 |
| 1 sep 2026 | 111.95 | 112.57 | 111.26 | 111.46 | −0.89% | 617,605.948 |
| 31 ago 2026 | 112.87 | 112.90 | 112.15 | 112.46 | +0.04% | 760,390.516 |
| 28 ago 2026 | 113.51 | 113.88 | 112.02 | 112.42 | −0.63% | 657,028.46 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.