Avantis International Large Cap Value ETF

AVIV
🏛️ usa →
67.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 50.60 50.77 50.60 50.62 0.0M
2021-12-30 50.74 50.76 50.50 50.50 0.0M
2021-12-29 50.73 50.75 50.67 50.73 0.0M
2021-12-28 50.72 50.79 50.67 50.67 0.0M
2021-12-27 50.41 50.71 50.41 50.69 0.0M
2021-12-23 50.26 50.33 50.26 50.33 0.0M
2021-12-22 49.44 49.96 49.44 49.96 0.0M
2021-12-21 49.10 49.44 49.10 49.43 0.0M
2021-12-20 48.51 48.77 48.41 48.76 0.0M
2021-12-17 49.41 49.41 49.05 49.05 0.0M
2021-12-16 49.81 49.92 49.58 49.70 0.0M
2021-12-15 49.21 49.80 49.21 49.78 0.0M
2021-12-14 49.23 49.32 49.15 49.20 0.0M
2021-12-13 49.78 49.78 49.46 49.46 0.0M
2021-12-10 49.99 50.05 49.92 50.01 0.0M
2021-12-09 50.03 50.03 49.90 49.92 0.0M
2021-12-08 50.33 50.49 50.33 50.43 0.0M
2021-12-07 50.47 50.47 50.39 50.39 0.0M
2021-12-06 49.36 49.55 49.36 49.44 0.0M
2021-12-03 48.91 48.91 48.61 48.82 0.0M
2021-12-02 48.95 49.06 48.95 49.06 0.0M
2021-12-01 49.37 49.53 48.43 48.43 0.0M
2021-11-30 48.38 48.59 48.22 48.54 0.0M
2021-11-29 48.93 49.22 48.85 49.12 0.0M
2021-11-26 49.33 49.33 48.93 48.93 0.0M
2021-11-24 50.45 50.54 50.45 50.54 0.0M
2021-11-23 50.63 50.77 50.63 50.77 0.0M
2021-11-22 50.74 51.00 50.68 50.68 0.0M
2021-11-19 50.96 50.96 50.75 50.77 0.0M
2021-11-18 51.30 51.34 51.08 51.34 0.0M
2021-11-17 51.40 51.40 51.35 51.39 0.0M
2021-11-16 51.70 51.70 51.60 51.60 0.0M
2021-11-15 51.81 51.83 51.65 51.65 0.0M
2021-11-12 51.83 51.86 51.81 51.84 0.0M
2021-11-11 51.71 51.73 51.63 51.63 0.0M
2021-11-10 51.61 51.61 51.37 51.42 0.0M
2021-11-09 51.99 51.99 51.85 51.97 0.0M
2021-11-08 52.14 52.19 52.09 52.12 0.0M
2021-11-05 51.88 51.94 51.82 51.94 0.0M
2021-11-04 51.90 51.90 51.72 51.86 0.0M
2021-11-03 51.83 52.07 51.82 52.05 0.0M
2021-11-02 51.57 51.65 51.52 51.62 0.0M
2021-11-01 51.57 51.78 51.57 51.78 0.0M
2021-10-29 51.22 51.27 51.19 51.27 0.0M
2021-10-28 51.41 51.69 51.41 51.65 0.0M
2021-10-27 51.63 51.65 51.36 51.36 0.0M
2021-10-26 51.87 51.87 51.74 51.74 0.0M
2021-10-25 51.59 51.67 51.59 51.63 0.0M
2021-10-22 51.53 51.55 51.51 51.53 0.0M
2021-10-21 51.39 51.39 51.30 51.34 0.0M
2021-10-20 51.52 51.76 51.52 51.72 0.0M
2021-10-19 51.58 51.59 51.58 51.58 0.0M
2021-10-18 51.27 51.42 51.27 51.38 0.0M
2021-10-15 51.60 51.61 51.56 51.60 0.0M
2021-10-14 51.09 51.20 51.06 51.16 0.0M
2021-10-13 50.54 50.74 50.52 50.69 0.0M
2021-10-12 50.47 50.60 50.37 50.49 0.0M
2021-10-11 50.55 50.75 50.38 50.47 0.0M
2021-10-08 50.32 50.47 50.32 50.37 0.0M
2021-10-07 50.31 50.31 50.18 50.18 0.0M
2021-10-06 49.38 49.73 49.28 49.73 0.0M
2021-10-05 49.89 50.27 49.89 50.25 0.0M
2021-10-04 49.93 50.15 49.66 49.74 0.0M
2021-10-01 49.91 50.08 49.66 50.01 0.0M
2021-09-30 50.00 50.31 49.95 49.95 0.0M