Avantis International Small Cap Value ETF

AVDV
🏛️ usa →
88.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 87.95 87.95 87.95 87.95 16.6K
09:31 87.95 87.95 87.95 87.95 0.5K
09:32 88.01 88.01 88.01 88.01 1.8K
09:34 87.94 87.94 87.94 87.94 0.4K
09:35 87.94 88.00 87.94 88.00 0.7K
09:36 87.97 88.04 87.97 88.04 3.0K
09:41 87.89 87.89 87.89 87.89 0.8K
09:43 87.89 87.89 87.89 87.89 1.5K
09:44 87.88 87.90 87.88 87.90 0.6K
09:45 87.83 87.83 87.83 87.83 1.8K
09:46 87.86 87.86 87.86 87.86 1.7K
09:47 87.84 87.86 87.84 87.85 3.0K
09:48 87.85 87.85 87.85 87.85 1.0K
09:49 87.87 87.87 87.87 87.87 0.5K
09:50 87.87 87.87 87.87 87.87 2.1K
09:51 87.86 87.91 87.86 87.91 0.8K
09:53 87.93 87.93 87.91 87.91 0.3K
09:54 87.93 87.98 87.93 87.98 2.9K
09:55 87.98 87.98 87.98 87.98 0.7K
09:56 88.02 88.02 87.94 87.94 0.3K
09:57 88.00 88.00 88.00 88.00 0.3K
09:58 88.03 88.03 88.00 88.00 0.3K
09:59 88.02 88.04 88.02 88.04 1.7K
10:00 87.99 87.99 87.99 87.99 0.2K
10:01 87.99 87.99 87.99 87.99 3.0K
10:02 87.98 87.98 87.98 87.98 0.5K
10:03 88.00 88.00 88.00 88.00 1.5K
10:06 87.93 88.03 87.93 88.03 0.5K
10:07 87.97 88.01 87.92 87.92 1.7K
10:08 88.00 88.00 88.00 88.00 0.5K
10:09 87.99 87.99 87.99 87.99 0.2K
10:10 87.99 87.99 87.96 87.99 1.3K
10:11 87.95 87.95 87.95 87.95 1.7K
10:12 87.90 87.90 87.90 87.90 1.4K
10:15 87.88 87.88 87.88 87.88 1.5K
10:16 87.91 87.91 87.91 87.91 0.2K
10:17 87.92 87.92 87.92 87.92 0.2K
10:18 87.89 87.92 87.87 87.90 1.4K
10:19 87.86 87.86 87.86 87.85 0.3K
10:20 87.88 87.88 87.88 87.88 0.4K
10:21 87.91 87.91 87.91 87.91 0.3K
10:22 87.85 87.86 87.85 87.85 0.7K
10:23 87.85 87.89 87.85 87.89 3.0K
10:24 87.83 87.85 87.83 87.85 0.7K
10:25 87.85 87.86 87.85 87.86 1.9K
10:27 87.81 87.84 87.81 87.81 1.2K
10:29 87.84 87.84 87.84 87.84 1.2K
10:30 87.86 87.86 87.86 87.86 0.7K
10:32 87.86 87.86 87.86 87.86 0.2K
10:33 87.88 87.88 87.88 87.88 0.3K
10:34 87.85 87.85 87.85 87.85 0.4K
10:36 87.85 87.85 87.82 87.82 0.9K
10:37 87.81 87.81 87.81 87.81 1.2K
10:38 87.83 87.83 87.83 87.83 0.7K
10:39 87.86 87.86 87.86 87.86 0.1K
10:40 87.84 87.84 87.84 87.84 0.5K
10:41 87.85 87.86 87.83 87.86 1.3K
10:43 87.85 87.85 87.85 87.85 0.9K
10:44 87.88 87.89 87.87 87.89 0.4K
10:45 87.94 87.94 87.91 87.91 0.9K
10:46 87.89 87.89 87.89 87.89 0.4K
10:47 87.99 87.99 87.99 87.99 0.1K
10:48 87.94 87.95 87.94 87.93 1.0K
10:50 88.00 88.00 88.00 88.00 0.5K
10:54 88.00 88.00 88.00 88.00 0.9K
10:57 88.01 88.05 88.01 88.05 2.2K
10:58 88.03 88.05 88.03 88.03 2.1K
10:59 88.03 88.04 88.02 88.02 0.9K
11:00 88.05 88.05 88.05 88.05 0.3K
11:01 88.10 88.10 88.10 88.10 0.1K
11:02 88.05 88.05 88.02 88.02 1.5K
11:04 88.06 88.06 88.06 88.06 0.6K
11:11 88.04 88.04 88.04 88.04 0.8K
11:16 88.03 88.03 88.03 88.03 0.2K
11:17 88.05 88.05 88.03 88.03 3.8K
11:19 88.09 88.09 88.09 88.09 0.3K
11:20 88.10 88.10 88.10 88.10 0.2K
11:21 88.15 88.15 88.12 88.12 0.9K
11:22 88.12 88.12 88.12 88.12 0.2K
11:23 88.09 88.09 88.09 88.09 0.2K
11:24 88.10 88.10 88.10 88.10 0.5K
11:25 88.13 88.13 88.13 88.13 0.2K
11:26 88.10 88.10 88.04 88.04 0.5K
11:27 88.10 88.10 88.10 88.10 0.5K
11:29 88.11 88.11 88.11 88.11 0.2K
11:30 88.19 88.20 88.19 88.20 0.7K
11:32 88.20 88.20 88.20 88.20 0.6K
11:33 88.12 88.19 88.12 88.19 1.2K
11:34 88.12 88.19 88.12 88.19 1.3K
11:35 88.15 88.15 88.12 88.12 0.4K
11:36 88.16 88.16 88.13 88.13 0.6K
11:40 88.13 88.13 88.13 88.13 0.7K
11:41 88.15 88.15 88.15 88.15 0.2K
11:42 88.14 88.14 88.14 88.14 0.7K
11:46 88.09 88.10 88.09 88.10 0.4K
11:47 88.09 88.11 88.09 88.11 0.9K
11:48 88.10 88.10 88.10 88.10 0.2K
11:49 88.08 88.08 88.08 88.08 0.8K
11:50 88.08 88.08 88.08 88.08 0.7K
11:51 88.10 88.10 88.10 88.10 0.4K
11:52 88.07 88.07 88.07 88.07 0.2K
11:53 88.09 88.09 88.05 88.05 0.7K
11:55 88.06 88.09 88.05 88.05 5.0K
11:57 88.06 88.06 88.06 88.06 0.1K
11:58 88.05 88.08 88.05 88.08 1.2K
12:01 88.06 88.10 88.06 88.10 1.3K
12:02 88.06 88.09 88.06 88.09 2.2K
12:03 88.09 88.09 88.09 88.09 1.2K
12:06 88.11 88.11 88.11 88.11 0.3K
12:08 88.14 88.17 88.14 88.17 1.3K
12:10 88.16 88.16 88.16 88.16 0.4K
12:11 88.17 88.17 88.17 88.17 0.4K
12:12 88.17 88.17 88.17 88.17 0.6K
12:15 88.15 88.15 88.15 88.15 0.7K
12:16 88.17 88.20 88.17 88.17 0.8K
12:17 88.16 88.16 88.16 88.16 0.1K
12:18 88.28 88.28 88.28 88.28 0.5K
12:20 88.17 88.22 88.17 88.22 0.9K
12:21 88.26 88.26 88.26 88.26 0.3K
12:22 88.26 88.26 88.26 88.26 0.3K
12:24 88.24 88.24 88.19 88.19 0.7K
12:26 88.21 88.21 88.21 88.21 0.3K
12:28 88.35 88.35 88.35 88.35 0.2K
12:29 88.27 88.27 88.27 88.27 1.7K
12:30 88.22 88.22 88.22 88.22 0.7K
12:31 88.22 88.22 88.22 88.22 0.9K
12:32 88.22 88.22 88.22 88.22 1.0K
12:33 88.21 88.25 88.21 88.25 2.8K
12:34 88.23 88.23 88.23 88.23 0.5K
12:35 88.23 88.23 88.23 88.23 0.1K
12:37 88.24 88.24 88.22 88.22 0.5K
12:38 88.24 88.24 88.24 88.24 0.2K
12:40 88.35 88.35 88.35 88.35 2.7K
12:41 88.29 88.29 88.23 88.23 0.3K
12:42 88.29 88.29 88.29 88.29 0.3K
12:43 88.27 88.29 88.27 88.29 1.0K
12:44 88.32 88.32 88.32 88.32 0.2K
12:45 88.23 88.23 88.23 88.23 1.0K
12:46 88.27 88.27 88.27 88.27 0.1K
12:47 88.24 88.34 88.24 88.34 0.6K
12:50 88.32 88.38 88.32 88.38 0.4K
12:51 88.37 88.37 88.37 88.37 0.2K
12:52 88.33 88.33 88.33 88.33 0.5K
12:56 88.38 88.38 88.38 88.38 0.2K
12:58 88.32 88.32 88.32 88.32 0.2K
12:59 88.27 88.31 88.27 88.31 0.4K
13:01 88.34 88.34 88.34 88.34 0.3K
13:02 88.31 88.31 88.31 88.31 0.5K
13:05 88.35 88.35 88.35 88.35 0.1K
13:06 88.40 88.40 88.40 88.39 1.2K
13:07 88.34 88.34 88.34 88.34 0.6K
13:08 88.34 88.34 88.34 88.34 0.4K
13:09 88.33 88.33 88.33 88.33 2.5K
13:12 88.32 88.32 88.31 88.31 0.8K
13:15 88.30 88.30 88.30 88.30 0.9K
13:16 88.32 88.32 88.31 88.31 2.2K
13:20 88.30 88.30 88.30 88.30 0.2K
13:21 88.31 88.31 88.31 88.31 1.2K
13:22 88.33 88.33 88.31 88.31 0.4K
13:23 88.33 88.48 88.33 88.48 2.2K
13:25 88.35 88.35 88.35 88.35 0.2K
13:26 88.35 88.35 88.35 88.35 0.4K
13:27 88.34 88.34 88.34 88.34 1.6K
13:29 88.36 88.36 88.36 88.36 0.3K
13:30 88.40 88.40 88.40 88.40 0.2K
13:31 88.39 88.41 88.39 88.41 0.4K
13:32 88.47 88.47 88.47 88.47 0.1K
13:33 88.43 88.43 88.38 88.38 1.5K
13:35 88.40 88.40 88.40 88.40 1.0K
13:36 88.37 88.37 88.37 88.37 0.3K
13:38 88.40 88.40 88.40 88.40 0.2K
13:40 88.41 88.41 88.41 88.41 3.4K
13:43 88.44 88.45 88.44 88.45 0.5K
13:44 88.45 88.45 88.45 88.45 0.6K
13:45 88.45 88.45 88.45 88.45 0.3K
13:46 88.44 88.44 88.44 88.44 0.2K
13:47 88.42 88.44 88.42 88.44 3.7K
13:48 88.45 88.45 88.45 88.45 0.8K
13:51 88.44 88.44 88.44 88.44 0.2K
13:52 88.45 88.46 88.44 88.46 1.6K
13:54 88.45 88.45 88.44 88.44 2.5K
13:58 88.44 88.44 88.44 88.44 0.4K
13:59 88.45 88.45 88.45 88.45 1.2K
14:00 88.45 88.45 88.45 88.45 0.8K
14:02 88.44 88.44 88.44 88.44 0.5K
14:03 88.44 88.44 88.44 88.44 1.6K
14:05 88.43 88.43 88.41 88.41 2.9K
14:06 88.41 88.42 88.38 88.40 3.3K
14:07 88.40 88.44 88.40 88.43 2.2K
14:08 88.43 88.43 88.43 88.43 0.4K
14:09 88.43 88.44 88.43 88.44 2.0K
14:10 88.42 88.42 88.42 88.42 4.2K
14:11 88.46 88.46 88.46 88.46 0.5K
14:12 88.46 88.46 88.42 88.45 3.7K
14:14 88.43 88.43 88.40 88.40 0.4K
14:16 88.43 88.45 88.43 88.45 0.6K
14:17 88.44 88.44 88.44 88.44 0.2K
14:18 88.43 88.43 88.43 88.43 0.2K
14:19 88.46 88.46 88.46 88.46 1.2K
14:20 88.45 88.46 88.45 88.46 1.2K
14:21 88.46 88.47 88.46 88.47 0.7K
14:22 88.45 88.46 88.45 88.45 0.8K
14:23 88.46 88.46 88.46 88.46 0.2K
14:24 88.46 88.46 88.46 88.46 0.7K
14:25 88.46 88.46 88.46 88.46 0.5K
14:26 88.46 88.47 88.45 88.45 2.4K
14:30 88.45 88.45 88.45 88.45 0.3K
14:31 88.47 88.47 88.46 88.46 1.7K
14:32 88.47 88.47 88.46 88.46 0.7K
14:33 88.47 88.47 88.46 88.46 3.7K
14:35 88.45 88.45 88.45 88.45 0.4K
14:36 88.46 88.46 88.46 88.46 0.2K
14:37 88.46 88.46 88.46 88.46 3.4K
14:38 88.47 88.47 88.46 88.46 2.1K
14:39 88.45 88.47 88.45 88.47 2.1K
14:42 88.46 88.48 88.46 88.48 1.4K
14:43 88.47 88.47 88.47 88.47 1.1K
14:45 88.44 88.46 88.44 88.44 2.6K
14:46 88.48 88.48 88.48 88.48 1.4K
14:48 88.46 88.46 88.46 88.46 0.3K
14:49 88.46 88.46 88.46 88.46 0.5K
14:50 88.47 88.48 88.47 88.48 4.8K
14:51 88.48 88.48 88.48 88.47 1.8K
14:55 88.50 88.52 88.50 88.52 0.7K
14:56 88.50 88.53 88.50 88.53 0.5K
14:57 88.50 88.52 88.50 88.52 0.6K
14:59 88.53 88.53 88.53 88.53 0.3K
15:00 88.52 88.53 88.52 88.53 0.7K
15:01 88.52 88.53 88.52 88.53 1.6K
15:02 88.52 88.53 88.48 88.52 1.7K
15:03 88.50 88.52 88.50 88.50 1.2K
15:04 88.52 88.52 88.52 88.52 1.1K
15:05 88.52 88.52 88.50 88.50 1.8K
15:06 88.50 88.50 88.50 88.50 0.3K
15:07 88.48 88.48 88.48 88.48 0.7K
15:08 88.50 88.50 88.50 88.50 0.6K
15:09 88.50 88.50 88.50 88.50 0.7K
15:10 88.49 88.50 88.49 88.48 2.0K
15:11 88.49 88.49 88.49 88.49 1.7K
15:12 88.49 88.49 88.49 88.49 1.4K
15:14 88.51 88.51 88.47 88.48 1.5K
15:16 88.48 88.50 88.46 88.50 2.5K
15:17 88.48 88.51 88.48 88.51 2.2K
15:18 88.48 88.49 88.48 88.49 0.8K
15:19 88.50 88.50 88.48 88.48 0.7K
15:20 88.49 88.49 88.49 88.49 0.7K
15:21 88.49 88.51 88.49 88.49 0.7K
15:22 88.47 88.51 88.47 88.50 0.9K
15:23 88.49 88.49 88.49 88.49 1.4K
15:24 88.48 88.48 88.48 88.48 1.7K
15:25 88.50 88.50 88.50 88.50 0.2K
15:26 88.49 88.49 88.49 88.49 0.9K
15:27 88.47 88.47 88.47 88.47 1.5K
15:29 88.45 88.47 88.45 88.45 1.1K
15:30 88.48 88.48 88.48 88.48 1.3K
15:31 88.49 88.49 88.48 88.49 1.7K
15:32 88.51 88.55 88.48 88.55 2.7K
15:33 88.50 88.54 88.50 88.54 1.1K
15:34 88.49 88.49 88.49 88.49 0.8K
15:36 88.53 88.53 88.50 88.50 1.2K
15:37 88.49 88.52 88.49 88.52 8.4K
15:38 88.52 88.52 88.52 88.52 1.2K
15:39 88.55 88.55 88.55 88.55 0.3K
15:40 88.53 88.53 88.48 88.48 1.5K
15:41 88.48 88.51 88.48 88.51 0.3K
15:42 88.49 88.49 88.48 88.48 1.4K
15:43 88.49 88.49 88.47 88.47 5.4K
15:44 88.47 88.47 88.45 88.47 1.5K
15:45 88.47 88.49 88.45 88.49 1.2K
15:46 88.45 88.49 88.45 88.49 3.5K
15:47 88.53 88.53 88.49 88.52 0.6K
15:48 88.52 88.52 88.52 88.52 0.3K
15:49 88.50 88.50 88.50 88.50 0.9K
15:50 88.53 88.53 88.51 88.53 2.2K
15:51 88.51 88.55 88.51 88.55 0.5K
15:52 88.52 88.53 88.52 88.53 0.9K
15:53 88.53 88.53 88.50 88.50 1.6K
15:54 88.53 88.53 88.51 88.51 2.8K
15:55 88.49 88.50 88.49 88.50 2.0K
15:56 88.50 88.51 88.50 88.51 1.3K
15:57 88.53 88.53 88.53 88.53 0.3K
15:58 88.51 88.51 88.51 88.51 3.0K
15:59 88.50 88.50 88.49 88.49 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available