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
2022-12-30 45.25 45.26 45.03 45.11 0.0M
2022-12-29 45.39 45.53 45.36 45.45 0.1M
2022-12-28 45.55 45.58 44.87 44.87 0.1M
2022-12-27 45.61 45.61 45.34 45.43 0.1M
2022-12-23 45.05 45.32 44.88 45.29 0.0M
2022-12-22 44.97 45.00 44.55 44.92 0.1M
2022-12-21 45.19 45.56 45.19 45.42 0.1M
2022-12-20 44.62 45.03 44.62 44.84 0.1M
2022-12-19 44.62 44.75 44.35 44.45 0.1M
2022-12-16 44.49 44.63 44.31 44.53 0.0M
2022-12-15 45.41 45.41 44.66 44.80 0.0M
2022-12-14 46.40 46.64 46.06 46.28 0.0M
2022-12-13 47.04 47.04 46.32 46.38 0.0M
2022-12-12 45.57 45.75 45.46 45.67 0.1M
2022-12-09 45.92 45.97 45.68 45.68 0.0M
2022-12-08 45.64 45.79 45.49 45.68 0.0M
2022-12-07 45.73 45.73 45.40 45.55 0.0M
2022-12-06 45.96 45.96 45.43 45.63 0.0M
2022-12-05 46.36 46.36 45.68 45.68 0.0M
2022-12-02 46.00 46.53 46.00 46.46 0.0M
2022-12-01 46.58 46.60 46.36 46.54 0.0M
2022-11-30 45.96 46.47 45.48 46.26 0.0M
2022-11-29 45.41 45.71 45.41 45.54 0.0M
2022-11-28 45.38 45.63 45.14 45.16 0.0M
2022-11-25 45.78 45.99 45.78 45.91 0.0M
2022-11-23 45.33 45.66 45.26 45.52 0.0M
2022-11-22 44.78 45.18 44.73 45.18 0.0M
2022-11-21 44.28 44.36 43.94 44.31 0.1M
2022-11-18 44.50 44.75 44.50 44.66 0.0M
2022-11-17 44.18 44.59 44.12 44.50 0.0M
2022-11-16 44.97 44.97 44.57 44.72 0.0M
2022-11-15 45.18 45.28 44.67 44.97 0.0M
2022-11-14 44.88 45.01 44.61 44.61 0.0M
2022-11-11 44.64 45.20 44.64 45.10 0.0M
2022-11-10 45.60 45.60 43.37 44.13 0.0M
2022-11-09 42.49 42.69 41.99 42.02 0.1M
2022-11-08 42.61 43.01 42.53 42.86 0.0M
2022-11-07 42.56 42.59 42.31 42.41 0.0M
2022-11-04 41.92 42.30 41.87 42.26 0.0M
2022-11-03 40.12 40.68 40.12 40.55 0.0M
2022-11-02 41.48 41.89 40.77 40.80 0.0M
2022-11-01 41.82 41.82 41.22 41.38 0.1M
2022-10-31 40.84 40.93 40.83 40.86 0.0M
2022-10-28 40.84 41.21 40.83 41.21 0.0M
2022-10-27 41.27 41.48 40.98 41.04 0.0M
2022-10-26 40.87 41.55 40.87 41.29 0.0M
2022-10-25 40.25 40.84 40.25 40.83 0.0M
2022-10-24 40.13 40.20 39.92 40.09 0.0M
2022-10-21 38.99 40.17 38.98 40.13 0.1M
2022-10-20 39.42 39.83 39.19 39.29 0.0M
2022-10-19 39.56 39.56 39.12 39.27 0.0M
2022-10-18 40.04 40.04 39.37 39.67 0.0M
2022-10-17 39.40 39.66 39.40 39.48 0.0M
2022-10-14 39.17 39.17 38.52 38.53 0.0M
2022-10-13 37.68 39.40 37.68 39.33 0.0M
2022-10-12 38.21 38.36 38.15 38.26 0.4M
2022-10-11 38.67 39.01 38.36 38.41 0.1M
2022-10-10 39.13 39.13 38.71 38.99 0.0M
2022-10-07 39.43 39.49 38.97 39.12 0.1M
2022-10-06 39.92 39.92 39.50 39.63 0.1M
2022-10-05 40.05 40.46 39.82 40.28 0.1M
2022-10-04 40.09 40.78 40.09 40.77 0.1M
2022-10-03 38.65 39.33 38.65 39.22 0.1M
2022-09-30 37.96 38.51 37.96 38.00 0.1M
2022-09-29 38.00 38.25 37.67 38.24 0.1M
2022-09-28 37.70 38.77 37.53 38.70 0.1M
2022-09-27 38.13 38.17 37.47 37.72 0.0M
2022-09-26 38.06 38.33 37.52 37.75 0.0M
2022-09-23 39.13 39.13 38.32 38.55 0.0M
2022-09-22 40.54 40.54 40.18 40.28 0.0M
2022-09-21 40.93 41.16 40.32 40.32 0.0M
2022-09-20 40.78 41.01 40.62 40.88 0.0M
2022-09-19 40.91 41.59 40.89 41.59 0.0M
2022-09-16 41.23 41.40 41.09 41.38 0.0M
2022-09-15 41.98 41.98 41.56 41.70 0.0M
2022-09-14 42.00 42.14 41.81 42.08 0.1M
2022-09-13 42.41 42.59 41.75 41.85 0.0M
2022-09-12 43.13 43.37 43.13 43.19 0.0M
2022-09-09 42.28 42.62 42.28 42.52 0.0M
2022-09-08 40.98 41.46 40.98 41.41 0.0M
2022-09-07 40.78 41.37 40.78 41.36 0.1M
2022-09-06 41.57 41.57 41.17 41.17 0.0M
2022-09-02 41.79 42.08 41.17 41.31 0.0M
2022-09-01 41.43 41.43 40.97 41.36 0.0M
2022-08-31 42.15 42.35 42.05 42.08 0.0M
2022-08-30 42.95 42.95 42.26 42.35 0.0M
2022-08-29 42.67 43.06 42.67 42.88 0.0M
2022-08-26 43.85 43.85 42.82 42.83 0.1M
2022-08-25 43.74 43.84 43.51 43.84 0.0M
2022-08-24 43.15 43.34 43.13 43.33 0.0M
2022-08-23 43.06 43.58 43.06 43.41 0.0M
2022-08-22 43.21 43.21 42.94 43.02 0.0M
2022-08-19 43.87 43.87 43.58 43.68 0.0M
2022-08-18 44.38 44.38 44.21 44.31 0.0M
2022-08-17 44.14 44.45 44.05 44.30 0.0M
2022-08-16 44.37 44.69 44.37 44.66 0.0M
2022-08-15 44.21 44.43 44.20 44.42 0.0M
2022-08-12 44.69 44.87 44.55 44.87 0.0M
2022-08-11 44.75 44.85 44.61 44.64 0.0M
2022-08-10 44.29 44.51 44.20 44.43 0.0M
2022-08-09 43.57 43.66 43.32 43.32 0.0M
2022-08-08 43.68 43.75 43.43 43.52 0.0M
2022-08-05 42.84 43.30 42.84 43.24 0.0M
2022-08-04 43.24 43.40 43.24 43.32 0.0M
2022-08-03 43.31 43.32 43.04 43.24 0.0M
2022-08-02 43.51 43.54 43.17 43.17 0.0M
2022-08-01 43.75 43.88 43.52 43.72 0.0M
2022-07-29 43.39 43.84 43.34 43.84 0.0M
2022-07-28 42.95 43.19 42.66 43.17 0.0M
2022-07-27 42.26 42.90 42.26 42.85 0.0M
2022-07-26 42.25 42.25 41.90 41.94 0.0M
2022-07-25 42.40 42.51 42.34 42.49 0.0M
2022-07-22 42.43 42.43 41.81 41.93 0.0M
2022-07-21 41.64 42.11 41.64 42.10 0.0M
2022-07-20 42.05 42.12 41.87 41.96 0.0M
2022-07-19 41.81 42.21 41.81 42.15 0.0M
2022-07-18 41.24 41.46 41.00 41.01 0.0M
2022-07-15 40.13 40.47 40.12 40.41 0.0M
2022-07-14 39.76 39.96 39.39 39.88 0.0M
2022-07-13 40.61 41.00 40.43 40.83 0.0M
2022-07-12 40.94 41.19 40.89 40.94 0.0M
2022-07-11 41.24 41.29 41.04 41.05 0.0M
2022-07-08 41.82 42.03 41.62 41.90 0.0M
2022-07-07 41.42 41.74 41.42 41.70 0.0M
2022-07-06 40.79 40.85 40.36 40.82 0.0M
2022-07-05 41.02 41.13 40.56 41.13 0.0M
2022-07-01 41.75 42.39 41.62 42.39 0.0M
2022-06-30 42.08 42.56 41.93 42.52 0.0M
2022-06-29 43.20 43.29 42.91 42.91 0.0M
2022-06-28 43.78 43.97 43.29 43.33 0.0M
2022-06-27 43.19 43.44 43.16 43.29 0.0M
2022-06-24 42.55 43.22 42.55 43.22 0.0M
2022-06-23 42.66 42.66 41.82 42.17 0.0M
2022-06-22 42.90 43.23 42.75 42.91 0.0M
2022-06-21 43.67 43.80 43.62 43.65 0.0M
2022-06-17 44.20 44.29 43.51 43.71 0.0M
2022-06-16 44.44 44.66 44.13 44.32 0.0M
2022-06-15 45.19 45.41 44.76 45.41 0.0M
2022-06-14 45.12 45.30 44.41 44.62 0.0M
2022-06-13 45.42 45.51 45.00 45.14 0.0M
2022-06-10 47.11 47.11 46.57 46.74 0.0M
2022-06-09 48.73 48.73 48.03 48.03 0.0M
2022-06-08 49.19 49.35 48.99 49.05 0.0M
2022-06-07 48.95 49.67 48.95 49.67 0.0M
2022-06-06 49.57 49.57 49.25 49.31 0.0M
2022-06-03 49.02 49.11 48.89 49.01 0.0M
2022-06-02 49.00 49.58 48.92 49.58 0.0M
2022-06-01 48.82 48.86 48.41 48.71 0.0M
2022-05-31 49.06 49.18 48.89 48.89 0.0M
2022-05-27 49.05 49.16 48.91 49.16 0.0M
2022-05-26 48.62 48.69 48.57 48.63 0.0M
2022-05-25 47.88 48.36 47.81 48.17 0.0M
2022-05-24 47.64 48.09 47.60 47.99 0.0M
2022-05-23 47.58 48.04 47.58 47.95 0.0M
2022-05-20 47.21 47.21 46.48 47.04 0.0M
2022-05-19 46.62 47.00 46.59 46.73 0.0M
2022-05-18 46.92 46.97 46.20 46.25 0.0M
2022-05-17 46.93 47.18 46.87 47.18 0.0M
2022-05-16 45.84 46.34 45.81 46.20 0.0M
2022-05-13 45.45 45.93 45.45 45.86 0.0M
2022-05-12 44.53 45.00 44.42 44.78 0.0M
2022-05-11 45.39 45.93 44.98 45.03 0.1M
2022-05-10 45.56 45.59 44.81 45.10 0.0M
2022-05-09 45.73 45.73 45.04 45.12 0.1M
2022-05-06 46.31 46.80 46.26 46.60 0.1M
2022-05-05 47.60 47.60 46.48 46.79 0.0M
2022-05-04 47.47 48.33 47.16 48.25 0.0M
2022-05-03 47.15 47.55 47.15 47.46 0.0M
2022-05-02 46.71 46.87 46.29 46.82 0.0M
2022-04-29 47.82 47.83 46.86 46.86 0.0M
2022-04-28 46.92 47.48 46.66 47.39 0.0M
2022-04-27 46.51 46.92 46.51 46.69 0.0M
2022-04-26 47.01 47.01 46.41 46.41 0.0M
2022-04-25 47.39 47.64 46.85 47.60 0.0M
2022-04-22 48.96 48.96 48.12 48.13 0.0M
2022-04-21 49.89 49.89 49.15 49.18 0.0M
2022-04-20 50.00 50.07 49.89 50.01 0.0M
2022-04-19 49.61 49.64 49.46 49.64 0.0M
2022-04-18 49.39 49.66 49.39 49.50 0.0M
2022-04-14 49.65 49.75 49.60 49.61 0.0M
2022-04-13 49.28 49.63 49.26 49.63 0.0M
2022-04-12 49.39 49.44 48.99 48.99 0.0M
2022-04-11 49.44 49.49 49.07 49.07 0.0M
2022-04-08 49.69 49.69 49.52 49.52 0.0M
2022-04-07 49.15 49.39 48.99 49.39 0.0M
2022-04-06 49.33 49.38 49.31 49.31 0.0M
2022-04-05 50.42 50.42 49.89 49.89 0.0M
2022-04-04 50.55 50.68 50.55 50.68 0.0M
2022-04-01 50.45 50.59 50.36 50.59 0.0M
2022-03-31 50.42 50.47 50.17 50.17 0.0M
2022-03-30 51.11 51.16 50.88 50.88 0.0M
2022-03-29 50.93 51.13 50.77 51.13 0.0M
2022-03-28 50.37 50.37 49.97 50.27 0.0M
2022-03-25 50.43 50.65 50.43 50.65 0.0M
2022-03-24 50.29 50.43 50.19 50.43 0.0M
2022-03-23 50.31 50.32 50.17 50.17 0.0M
2022-03-22 50.55 50.58 50.54 50.55 0.0M
2022-03-21 50.13 50.25 50.03 50.13 0.0M
2022-03-18 49.51 49.98 49.51 49.98 0.0M
2022-03-17 49.25 49.68 49.24 49.59 0.0M
2022-03-16 48.63 49.22 48.38 49.22 0.0M
2022-03-15 47.51 47.87 47.51 47.79 0.0M
2022-03-14 48.05 48.05 47.51 47.58 0.0M
2022-03-11 47.82 47.86 47.29 47.29 0.0M
2022-03-10 47.40 47.71 47.40 47.53 0.0M
2022-03-09 49.84 49.84 47.42 47.87 0.1M
2022-03-08 46.26 46.98 46.03 46.37 0.0M
2022-03-07 47.12 47.12 45.86 46.11 0.0M
2022-03-04 47.37 47.42 47.10 47.39 0.0M
2022-03-03 49.30 49.30 48.58 48.75 0.0M
2022-03-02 49.27 49.66 49.27 49.61 0.0M
2022-03-01 49.54 49.54 48.67 48.85 0.0M
2022-02-28 49.71 50.21 49.71 49.89 0.0M
2022-02-25 49.96 50.72 49.96 50.72 0.0M
2022-02-24 48.73 49.42 48.46 49.40 0.0M
2022-02-23 51.45 51.45 50.60 50.60 0.0M
2022-02-22 51.38 51.38 50.70 50.96 0.0M
2022-02-18 51.73 51.85 51.64 51.64 0.0M
2022-02-17 52.10 52.23 51.92 51.92 0.0M
2022-02-16 52.49 52.67 52.43 52.62 0.0M
2022-02-15 52.16 52.39 52.16 52.39 0.0M
2022-02-14 51.54 51.76 51.54 51.76 0.0M
2022-02-11 52.78 52.78 52.05 52.13 0.0M
2022-02-10 53.22 53.22 52.54 52.60 0.0M
2022-02-09 52.96 53.13 52.96 53.07 0.0M
2022-02-08 52.24 52.43 52.19 52.43 0.0M
2022-02-07 51.90 52.23 51.90 51.99 0.0M
2022-02-04 51.64 51.97 51.64 51.79 0.0M
2022-02-03 52.05 52.12 51.78 51.78 0.0M
2022-02-02 52.15 52.19 51.94 52.15 0.0M
2022-02-01 51.30 51.70 51.30 51.66 0.0M
2022-01-31 50.47 51.14 50.47 51.14 0.0M
2022-01-28 49.91 50.40 49.91 50.40 0.0M
2022-01-27 50.79 50.79 50.38 50.43 0.0M
2022-01-26 51.29 51.29 50.49 50.52 0.0M
2022-01-25 50.08 50.95 49.69 50.62 0.0M
2022-01-24 50.19 50.57 49.30 50.57 0.0M
2022-01-21 51.74 51.74 51.22 51.25 0.0M
2022-01-20 52.51 52.73 52.00 52.00 0.0M
2022-01-19 52.82 52.88 52.50 52.50 0.0M
2022-01-18 52.69 52.80 52.55 52.61 0.0M
2022-01-14 52.97 53.28 52.91 53.24 0.0M
2022-01-13 53.49 53.56 53.16 53.16 0.0M
2022-01-12 53.06 53.19 52.95 53.17 0.0M
2022-01-11 52.25 52.45 52.25 52.45 0.0M
2022-01-10 51.64 51.77 51.51 51.77 0.0M
2022-01-07 51.82 52.12 51.80 52.10 0.0M
2022-01-06 51.61 51.79 51.61 51.65 0.0M
2022-01-05 52.11 52.25 51.59 51.59 0.0M
2022-01-04 51.40 51.75 51.40 51.56 0.0M
2022-01-03 50.84 51.02 50.80 51.02 0.0M