Avantis Moderate Allocation (AVMA)

AVMA
🏛️ Estados Unidos →
64.85
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 58.43 58.43 58.10 58.14 0.0M
2024-12-30 58.00 58.32 58.00 58.27 0.0M
2024-12-27 58.44 58.44 58.32 58.41 0.0M
2024-12-26 58.68 58.82 58.68 58.80 0.0M
2024-12-24 58.67 58.72 58.67 58.72 0.0M
2024-12-23 58.05 58.40 58.05 58.40 0.0M
2024-12-20 57.92 58.41 57.92 58.23 0.0M
2024-12-19 58.21 58.22 57.93 57.93 0.0M
2024-12-18 60.16 60.16 58.80 58.80 0.0M
2024-12-17 60.11 60.22 60.10 60.10 0.0M
2024-12-16 62.37 62.37 60.38 60.38 0.0M
2024-12-13 60.40 60.46 60.40 60.46 0.0M
2024-12-12 60.73 60.83 60.63 60.63 0.0M
2024-12-11 60.96 60.96 60.96 60.96 0.0M
2024-12-10 60.81 60.86 60.71 60.71 0.0M
2024-12-09 61.26 61.27 60.95 60.95 0.0M
2024-12-06 61.10 61.13 61.10 61.13 0.0M
2024-12-05 61.27 61.29 61.10 61.10 0.0M
2024-12-04 61.05 61.16 61.05 61.16 0.0M
2024-12-03 61.07 61.13 61.07 61.07 0.0M
2024-12-02 60.92 61.10 60.90 61.10 0.0M
2024-11-29 61.08 61.08 61.08 61.08 0.0M
2024-11-27 60.80 60.80 60.75 60.80 0.0M
2024-11-26 60.83 60.83 60.67 60.77 0.0M
2024-11-25 60.86 60.95 60.84 60.88 0.0M
2024-11-22 60.36 60.45 60.36 60.45 0.0M
2024-11-21 59.85 60.13 59.85 60.13 0.0M
2024-11-20 59.64 59.78 59.60 59.78 0.0M
2024-11-19 59.80 59.87 59.80 59.81 0.0M
2024-11-18 59.74 59.74 59.74 59.74 0.0M
2024-11-15 59.51 59.55 59.51 59.54 0.0M
2024-11-14 60.08 60.08 59.80 59.80 0.0M
2024-11-13 60.17 60.17 60.00 60.00 0.0M
2024-11-12 60.28 60.28 60.11 60.12 0.0M
2024-11-11 60.62 60.69 60.59 60.59 0.0M
2024-11-08 60.46 60.46 60.46 60.46 0.0M
2024-11-07 60.57 60.57 60.52 60.54 0.0M
2024-11-06 59.73 60.26 59.73 60.26 0.0M
2024-11-05 59.08 59.32 59.08 59.32 0.0M
2024-11-04 58.80 58.86 58.79 58.79 0.0M
2024-11-01 58.69 58.70 58.69 58.70 0.0M
2024-10-31 58.72 58.72 58.72 58.72 0.0M
2024-10-30 59.20 59.20 59.14 59.14 0.0M
2024-10-29 59.14 59.22 59.14 59.22 0.0M
2024-10-28 59.41 59.41 59.35 59.35 0.0M
2024-10-25 59.17 59.18 59.06 59.06 0.0M
2024-10-24 59.09 59.24 59.09 59.24 0.0M
2024-10-23 59.06 59.12 59.06 59.10 0.0M
2024-10-22 59.42 59.49 59.42 59.47 0.0M
2024-10-21 59.58 59.58 59.49 59.53 0.0M
2024-10-18 60.02 60.12 59.96 60.02 0.0M
2024-10-17 60.27 60.27 59.86 59.89 0.0M
2024-10-16 59.97 60.01 59.92 60.00 0.0M
2024-10-15 59.77 59.77 59.64 59.67 0.0M
2024-10-14 59.84 59.95 59.84 59.95 0.0M
2024-10-11 59.74 59.79 59.74 59.79 0.0M
2024-10-10 59.36 59.40 59.31 59.38 0.0M
2024-10-09 59.26 59.49 59.26 59.48 0.0M
2024-10-08 59.09 59.34 59.09 59.34 0.0M
2024-10-07 59.48 59.48 59.32 59.35 0.0M
2024-10-04 59.43 59.66 59.43 59.66 0.0M
2024-10-03 59.29 59.40 59.29 59.34 0.0M
2024-10-02 59.61 59.61 59.60 59.61 0.0M
2024-10-01 59.63 59.73 59.52 59.62 0.0M
2024-09-30 59.64 59.79 59.64 59.79 0.0M
2024-09-27 59.90 59.91 59.74 59.79 0.0M
2024-09-26 59.68 59.81 59.68 59.76 0.0M
2024-09-25 59.48 59.52 59.29 59.29 0.0M
2024-09-24 59.61 59.62 59.61 59.62 0.0M
2024-09-23 59.41 59.42 59.41 59.42 0.0M
2024-09-20 59.17 59.28 59.17 59.27 0.0M
2024-09-19 59.36 59.58 59.36 59.44 0.0M
2024-09-18 58.97 58.97 58.68 58.77 0.0M
2024-09-17 58.93 58.94 58.79 58.83 0.0M
2024-09-16 58.67 58.78 58.67 58.78 0.0M
2024-09-13 58.54 58.54 58.49 58.49 0.0M
2024-09-12 57.89 58.08 57.86 58.05 0.0M
2024-09-11 57.22 57.74 57.13 57.74 0.0M
2024-09-10 57.39 57.59 57.22 57.59 0.0M
2024-09-09 57.52 57.60 57.52 57.57 0.0M
2024-09-06 57.28 57.34 57.23 57.23 0.0M
2024-09-05 57.80 57.89 57.78 57.89 0.0M
2024-09-04 58.00 58.01 57.99 57.99 0.0M
2024-09-03 58.07 58.07 57.94 57.94 0.0M
2024-08-30 58.70 58.76 58.44 58.76 0.0M
2024-08-29 58.51 58.51 58.51 58.51 0.0M
2024-08-28 58.66 58.66 58.44 58.44 0.0M
2024-08-27 58.67 58.67 58.54 58.66 0.0M
2024-08-26 58.91 58.91 58.62 58.62 0.0M
2024-08-23 58.70 58.75 58.70 58.75 0.0M
2024-08-22 58.18 58.18 57.94 57.94 0.0M
2024-08-21 58.12 58.29 58.09 58.29 0.0M
2024-08-20 58.03 58.03 58.01 58.01 0.0M
2024-08-19 58.20 58.20 58.13 58.16 0.0M
2024-08-16 57.65 57.78 57.65 57.78 0.0M
2024-08-15 57.61 57.61 57.59 57.59 0.0M
2024-08-14 57.11 57.11 57.04 57.08 0.0M
2024-08-13 56.59 57.02 56.59 56.94 0.0M
2024-08-12 56.44 56.44 56.42 56.42 0.0M
2024-08-09 56.47 56.52 56.40 56.43 0.0M
2024-08-08 55.94 56.31 55.94 56.25 0.0M
2024-08-07 56.24 56.24 55.51 55.51 0.0M
2024-08-06 55.56 55.99 55.56 55.73 0.0M
2024-08-05 55.36 55.73 55.36 55.49 0.0M
2024-08-02 56.68 56.68 56.51 56.56 0.0M
2024-08-01 58.31 58.31 57.13 57.31 0.0M
2024-07-31 57.88 58.17 57.88 58.02 0.0M
2024-07-30 57.65 57.65 57.59 57.59 0.0M
2024-07-29 57.53 57.58 57.44 57.50 0.0M
2024-07-26 57.59 57.63 57.54 57.54 0.0M
2024-07-25 57.07 57.40 57.03 57.03 0.0M
2024-07-24 57.08 57.11 56.98 56.98 0.0M
2024-07-23 57.78 57.78 57.70 57.70 0.0M
2024-07-22 57.78 57.78 57.78 57.78 0.0M
2024-07-19 57.48 57.49 57.36 57.39 0.0M
2024-07-18 57.96 57.96 57.75 57.75 0.0M
2024-07-17 58.27 58.27 58.17 58.17 0.0M
2024-07-16 58.23 58.52 58.23 58.52 0.0M
2024-07-15 58.02 58.12 57.90 57.97 0.0M
2024-07-12 58.33 58.33 57.76 57.84 0.0M
2024-07-11 57.54 57.56 57.46 57.56 0.0M
2024-07-10 56.94 57.18 56.94 57.18 0.0M
2024-07-09 56.78 56.86 56.78 56.79 0.0M
2024-07-08 56.89 56.92 56.84 56.88 0.0M
2024-07-05 56.80 56.90 56.72 56.88 0.0M
2024-07-03 56.81 56.84 56.78 56.78 0.0M
2024-07-02 56.36 56.49 56.36 56.49 0.0M
2024-07-01 56.31 56.33 56.29 56.29 0.0M
2024-06-28 56.64 56.68 56.38 56.40 0.0M
2024-06-27 56.51 56.51 56.32 56.38 0.0M
2024-06-26 56.43 56.43 56.24 56.35 0.0M
2024-06-25 57.02 57.02 57.02 57.02 0.0M
2024-06-24 57.24 57.24 57.21 57.21 0.0M
2024-06-21 56.97 56.97 56.89 56.90 0.0M
2024-06-20 57.12 57.12 56.99 57.01 0.0M
2024-06-18 57.07 57.08 57.06 57.06 0.0M
2024-06-17 56.55 56.91 56.51 56.87 0.0M
2024-06-14 56.56 56.64 56.55 56.62 0.0M
2024-06-13 56.84 56.94 56.84 56.93 0.0M
2024-06-12 57.26 57.30 57.00 57.00 0.0M
2024-06-11 56.47 56.63 56.44 56.63 0.0M
2024-06-10 56.55 56.78 56.55 56.74 0.0M
2024-06-07 56.79 56.79 56.62 56.62 0.0M
2024-06-06 56.98 57.01 56.95 56.95 0.0M
2024-06-05 56.84 56.95 56.84 56.95 0.0M
2024-06-04 56.65 56.65 56.54 56.58 0.0M
2024-06-03 57.17 57.17 56.65 56.82 0.0M
2024-05-31 56.58 56.84 56.58 56.84 0.0M
2024-05-30 56.37 56.47 56.37 56.47 0.0M
2024-05-29 56.34 56.34 56.22 56.25 0.0M
2024-05-28 56.62 56.73 56.59 56.73 0.0M
2024-05-24 56.76 56.86 56.76 56.82 0.0M
2024-05-23 56.76 56.76 56.47 56.47 0.0M
2024-05-22 56.88 56.88 56.88 56.88 0.0M
2024-05-21 57.16 57.20 57.16 57.19 0.0M
2024-05-20 57.19 57.30 57.19 57.30 0.0M
2024-05-17 57.21 57.23 57.19 57.20 0.0M
2024-05-16 57.15 57.15 57.15 57.15 0.0M
2024-05-15 57.25 57.32 57.23 57.28 0.0M
2024-05-14 56.67 56.84 56.67 56.84 0.0M
2024-05-13 56.57 56.62 56.56 56.56 0.0M
2024-05-10 56.56 56.56 56.56 56.56 0.0M
2024-05-09 56.57 56.57 56.57 56.57 0.0M
2024-05-08 56.20 56.26 56.20 56.26 0.0M
2024-05-07 56.36 56.36 56.29 56.29 0.0M
2024-05-06 56.15 56.24 56.15 56.24 0.0M
2024-05-03 55.90 55.90 55.90 55.90 0.0M
2024-05-02 55.15 55.55 55.11 55.44 0.0M
2024-05-01 55.29 55.29 54.93 54.93 0.0M
2024-04-30 55.27 55.27 55.03 55.03 0.0M
2024-04-29 55.62 55.65 55.62 55.65 0.0M
2024-04-26 55.43 55.50 55.42 55.50 0.0M
2024-04-25 54.98 55.15 54.98 55.15 0.0M
2024-04-24 55.33 55.33 55.22 55.32 0.0M
2024-04-23 55.40 55.42 55.36 55.36 0.0M
2024-04-22 54.92 54.92 54.92 54.92 0.0M
2024-04-19 54.63 54.63 54.58 54.58 0.0M
2024-04-18 54.56 54.56 54.56 54.56 0.0M
2024-04-17 54.95 54.95 54.63 54.64 0.0M
2024-04-16 54.69 54.80 54.69 54.73 0.0M
2024-04-15 55.05 55.05 54.92 55.02 0.0M
2024-04-12 55.43 55.43 55.43 55.43 0.0M
2024-04-11 55.91 56.05 55.91 56.02 0.0M
2024-04-10 55.91 55.91 55.91 55.91 0.0M
2024-04-09 56.54 56.59 56.54 56.59 0.0M
2024-04-08 56.55 56.60 56.51 56.51 0.0M
2024-04-05 56.44 56.44 56.44 56.44 0.0M
2024-04-04 56.74 56.74 56.23 56.23 0.0M
2024-04-03 56.53 56.56 56.53 56.54 0.0M
2024-04-02 56.27 56.35 56.27 56.35 0.0M
2024-04-01 56.64 56.64 56.64 56.64 0.0M
2024-03-28 56.89 56.93 56.87 56.87 0.0M
2024-03-27 56.51 56.74 56.51 56.74 0.0M
2024-03-26 56.37 56.40 56.26 56.26 0.0M
2024-03-25 56.41 56.41 56.41 56.41 0.0M
2024-03-22 56.44 56.47 56.39 56.42 0.0M
2024-03-21 56.54 56.56 56.54 56.56 0.0M
2024-03-20 56.00 56.31 56.00 56.31 0.0M
2024-03-19 55.80 55.83 55.78 55.83 0.0M
2024-03-18 55.80 55.80 55.59 55.59 0.0M
2024-03-15 55.56 55.60 55.52 55.53 0.0M
2024-03-14 55.72 55.72 55.47 55.57 0.0M
2024-03-13 55.98 55.98 55.91 55.91 0.0M
2024-03-12 55.92 55.92 55.92 55.92 0.0M
2024-03-11 55.56 55.71 55.56 55.71 0.0M
2024-03-08 55.82 55.82 55.82 55.82 0.0M
2024-03-07 55.94 55.94 55.92 55.94 0.0M
2024-03-06 55.57 55.57 55.57 55.57 0.0M
2024-03-05 55.31 55.31 55.31 55.31 0.0M
2024-03-04 55.41 55.41 55.41 55.41 0.0M
2024-03-01 55.50 55.50 55.50 55.50 0.0M
2024-02-29 55.18 55.18 55.18 55.18 0.0M
2024-02-28 54.92 54.92 54.92 54.92 0.0M
2024-02-27 55.00 55.05 55.00 55.01 0.0M
2024-02-26 54.99 55.00 54.88 54.92 0.0M
2024-02-23 55.08 55.08 55.00 55.00 0.0M
2024-02-22 54.92 54.93 54.90 54.90 0.0M
2024-02-21 54.40 54.46 54.34 54.46 0.0M
2024-02-20 54.35 54.40 54.31 54.39 0.0M
2024-02-16 54.66 54.71 54.52 54.52 0.0M
2024-02-15 54.55 54.68 54.55 54.68 0.0M
2024-02-14 54.00 54.18 53.99 54.18 0.0M
2024-02-13 54.11 54.11 53.69 53.70 0.0M
2024-02-12 54.64 54.64 54.58 54.58 0.0M
2024-02-09 54.36 54.36 54.34 54.34 0.0M
2024-02-08 54.21 54.21 54.17 54.17 0.0M
2024-02-07 54.15 54.16 54.15 54.16 0.0M
2024-02-06 54.01 54.01 54.01 54.01 0.0M
2024-02-05 53.75 53.80 53.75 53.78 0.0M
2024-02-02 54.01 54.21 54.01 54.13 0.0M
2024-02-01 53.90 54.14 53.90 54.10 0.0M
2024-01-31 53.75 53.75 53.75 53.75 0.0M
2024-01-30 54.12 54.18 54.12 54.18 0.0M
2024-01-29 54.13 54.19 54.13 54.19 0.0M
2024-01-26 53.99 53.99 53.83 53.90 0.0M
2024-01-25 53.79 53.85 53.79 53.85 0.0M
2024-01-24 53.75 53.75 53.58 53.58 0.0M
2024-01-23 53.46 53.56 53.45 53.54 0.0M
2024-01-22 53.60 53.62 53.52 53.57 0.0M
2024-01-19 53.00 53.32 53.00 53.31 0.0M
2024-01-18 52.91 53.00 52.75 52.98 0.0M
2024-01-17 52.76 52.78 52.65 52.75 0.0M
2024-01-16 53.07 53.07 53.06 53.07 0.0M
2024-01-12 53.53 53.58 53.53 53.57 0.0M
2024-01-11 53.28 53.49 53.25 53.49 0.0M
2024-01-10 53.43 53.50 53.43 53.49 0.0M
2024-01-09 53.39 53.41 53.31 53.41 0.0M
2024-01-08 53.50 53.67 53.50 53.67 0.0M
2024-01-05 53.47 53.47 53.28 53.29 0.0M
2024-01-04 53.24 53.24 53.24 53.24 0.0M
2024-01-03 53.49 53.49 53.38 53.38 0.0M
2024-01-02 53.65 53.75 53.65 53.75 0.0M