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 87.83 87.83 87.83 87.83 18.4K
09:31 87.96 87.96 87.96 87.96 2.6K
09:33 88.01 88.01 88.01 88.00 0.5K
09:36 88.06 88.06 88.06 88.06 0.5K
09:37 87.99 87.99 87.99 87.99 0.6K
09:39 87.94 87.94 87.94 87.94 0.7K
09:41 87.91 87.95 87.91 87.95 1.5K
09:43 87.94 87.94 87.94 87.94 0.8K
09:46 88.02 88.02 88.02 88.02 0.8K
09:50 88.08 88.08 88.08 88.08 7.0K
09:52 87.98 87.98 87.98 87.98 0.4K
09:53 87.96 88.00 87.96 87.96 0.9K
09:54 88.04 88.04 88.04 88.04 2.6K
09:55 88.04 88.06 88.04 88.05 0.6K
09:56 88.06 88.06 88.02 88.02 2.5K
09:58 88.11 88.11 88.11 88.11 1.8K
09:59 88.06 88.06 88.06 88.06 0.2K
10:00 88.08 88.08 88.08 88.08 1.1K
10:03 88.08 88.08 88.08 88.08 0.1K
10:04 88.06 88.06 88.06 88.05 0.6K
10:06 88.09 88.09 88.09 88.09 1.4K
10:09 88.06 88.06 88.06 88.06 0.5K
10:10 88.03 88.03 88.03 88.03 2.5K
10:12 88.10 88.10 88.10 88.10 0.8K
10:14 88.07 88.07 88.07 88.07 0.5K
10:15 88.09 88.09 88.07 88.08 0.8K
10:18 88.11 88.11 88.11 88.11 1.1K
10:19 88.11 88.11 88.08 88.08 0.2K
10:20 88.09 88.10 88.09 88.10 0.5K
10:21 88.10 88.10 88.09 88.09 0.9K
10:24 88.09 88.09 88.05 88.05 0.5K
10:25 88.07 88.07 88.04 88.04 0.2K
10:26 88.05 88.05 88.04 88.04 2.8K
10:27 88.04 88.04 88.04 88.04 6.2K
10:30 88.03 88.03 88.03 88.03 0.6K
10:32 87.99 87.99 87.98 87.98 0.5K
10:34 87.99 87.99 87.99 87.99 0.4K
10:36 87.98 87.99 87.98 87.99 0.9K
10:37 88.00 88.00 88.00 88.00 0.4K
10:38 88.03 88.03 88.03 88.03 0.5K
10:39 88.09 88.09 88.08 88.08 0.5K
10:40 88.09 88.10 88.09 88.10 0.7K
10:41 88.05 88.05 88.05 88.05 0.5K
10:42 88.06 88.12 88.06 88.12 1.0K
10:43 88.09 88.10 88.09 88.10 0.6K
10:45 88.13 88.13 88.10 88.10 3.6K
10:47 88.08 88.08 88.08 88.08 0.4K
10:49 88.09 88.10 88.09 88.10 1.4K
10:50 88.07 88.07 88.07 88.07 0.7K
10:52 88.11 88.11 88.10 88.10 0.7K
10:53 88.07 88.07 88.07 88.07 0.4K
10:54 88.09 88.09 88.09 88.09 2.4K
10:55 88.08 88.08 88.08 88.08 0.2K
10:56 88.07 88.07 88.07 88.07 0.7K
10:58 88.07 88.07 88.07 88.07 0.6K
10:59 88.04 88.04 88.04 88.04 0.7K
11:00 88.05 88.06 88.05 88.06 1.5K
11:01 88.04 88.04 88.03 88.03 1.0K
11:03 88.07 88.07 88.07 88.07 1.6K
11:04 88.07 88.08 88.04 88.04 1.5K
11:05 88.04 88.04 88.04 88.04 0.3K
11:06 88.02 88.07 88.02 88.07 1.5K
11:08 88.04 88.04 88.04 88.04 1.5K
11:10 87.99 87.99 87.99 87.99 0.9K
11:13 88.03 88.03 87.98 87.98 1.7K
11:14 88.02 88.02 88.02 88.02 0.1K
11:15 88.00 88.01 88.00 88.01 0.8K
11:16 88.01 88.01 88.01 88.01 0.8K
11:17 88.04 88.04 88.04 88.04 0.3K
11:18 88.02 88.02 88.02 88.01 0.2K
11:19 88.04 88.10 88.04 88.10 2.9K
11:20 88.10 88.10 88.10 88.10 0.4K
11:21 88.09 88.10 88.09 88.10 1.0K
11:23 88.10 88.10 88.10 88.10 1.2K
11:24 88.09 88.09 88.09 88.09 0.3K
11:25 88.09 88.09 88.09 88.09 0.2K
11:26 88.11 88.11 88.11 88.11 0.3K
11:29 88.18 88.18 88.18 88.18 0.6K
11:30 88.17 88.17 88.17 88.17 0.8K
11:32 88.19 88.19 88.19 88.19 0.1K
11:33 88.20 88.20 88.20 88.20 2.0K
11:34 88.19 88.19 88.19 88.19 0.3K
11:35 88.21 88.21 88.21 88.21 0.2K
11:36 88.20 88.23 88.20 88.23 2.6K
11:38 88.16 88.16 88.16 88.16 0.5K
11:39 88.13 88.13 88.13 88.13 0.4K
11:40 88.16 88.16 88.16 88.16 0.8K
11:41 88.18 88.18 88.17 88.17 0.8K
11:42 88.16 88.16 88.16 88.16 0.4K
11:43 88.16 88.17 88.16 88.17 0.5K
11:44 88.18 88.18 88.17 88.18 0.8K
11:46 88.13 88.16 88.13 88.16 2.8K
11:47 88.17 88.18 88.15 88.15 0.8K
11:48 88.18 88.19 88.17 88.19 1.6K
11:50 88.15 88.15 88.15 88.15 0.6K
11:52 88.12 88.12 88.12 88.12 0.4K
11:55 88.13 88.14 88.13 88.14 1.4K
11:56 88.14 88.14 88.14 88.14 0.5K
11:57 88.14 88.14 88.14 88.14 0.2K
11:58 88.15 88.15 88.15 88.15 0.2K
11:59 88.12 88.12 88.12 88.12 0.2K
12:00 88.13 88.13 88.13 88.13 0.2K
12:01 88.11 88.13 88.11 88.13 1.0K
12:02 88.13 88.13 88.13 88.13 0.5K
12:03 88.12 88.12 88.11 88.12 2.4K
12:05 88.09 88.09 88.09 88.09 0.3K
12:07 88.12 88.12 88.12 88.12 0.7K
12:08 88.11 88.11 88.11 88.11 2.2K
12:09 88.10 88.10 88.10 88.10 0.2K
12:10 88.11 88.11 88.11 88.11 0.7K
12:11 88.12 88.12 88.12 88.12 0.7K
12:14 88.11 88.11 88.11 88.11 1.2K
12:15 88.11 88.11 88.11 88.11 1.6K
12:16 88.10 88.10 88.10 88.10 0.3K
12:17 88.07 88.10 88.07 88.09 0.4K
12:18 88.09 88.09 88.09 88.09 0.2K
12:19 88.11 88.11 88.11 88.11 0.6K
12:21 88.19 88.19 88.19 88.19 0.3K
12:22 88.20 88.20 88.17 88.17 0.9K
12:25 88.20 88.20 88.20 88.20 0.3K
12:26 88.15 88.19 88.15 88.19 0.8K
12:27 88.19 88.19 88.19 88.19 0.1K
12:28 88.20 88.20 88.20 88.20 0.7K
12:31 88.19 88.20 88.19 88.20 1.8K
12:33 88.19 88.19 88.19 88.19 0.3K
12:34 88.21 88.23 88.21 88.23 6.3K
12:35 88.22 88.22 88.20 88.20 0.8K
12:36 88.20 88.20 88.20 88.20 0.7K
12:37 88.20 88.20 88.20 88.20 0.9K
12:38 88.22 88.22 88.22 88.22 1.0K
12:39 88.21 88.21 88.20 88.20 2.5K
12:41 88.21 88.21 88.17 88.17 1.0K
12:42 88.17 88.20 88.17 88.20 5.3K
12:43 88.20 88.20 88.20 88.20 0.2K
12:44 88.22 88.22 88.21 88.21 3.7K
12:45 88.22 88.23 88.21 88.21 12.0K
12:46 88.23 88.23 88.19 88.19 1.5K
12:48 88.20 88.20 88.20 88.20 1.1K
12:50 88.25 88.25 88.25 88.25 0.5K
12:53 88.27 88.27 88.26 88.26 1.6K
12:56 88.27 88.27 88.23 88.23 1.1K
12:57 88.25 88.25 88.25 88.25 1.4K
12:58 88.24 88.26 88.24 88.26 0.9K
13:01 88.28 88.28 88.28 88.28 0.6K
13:02 88.28 88.29 88.28 88.29 2.2K
13:03 88.31 88.31 88.29 88.29 0.9K
13:04 88.28 88.28 88.28 88.28 1.8K
13:05 88.27 88.27 88.27 88.27 0.9K
13:08 88.21 88.21 88.21 88.21 0.2K
13:09 88.24 88.24 88.24 88.24 0.7K
13:12 88.24 88.27 88.24 88.26 3.6K
13:14 88.26 88.26 88.24 88.24 1.2K
13:15 88.26 88.28 88.26 88.28 2.1K
13:17 88.28 88.28 88.25 88.28 1.6K
13:18 88.27 88.28 88.23 88.23 1.4K
13:19 88.26 88.26 88.25 88.26 1.6K
13:20 88.24 88.24 88.24 88.24 0.3K
13:22 88.26 88.28 88.26 88.28 1.0K
13:24 88.29 88.29 88.29 88.29 0.4K
13:26 88.28 88.28 88.28 88.28 0.6K
13:27 88.29 88.29 88.29 88.28 0.3K
13:29 88.29 88.29 88.29 88.29 0.8K
13:30 88.29 88.30 88.29 88.30 1.4K
13:31 88.29 88.29 88.29 88.29 0.3K
13:32 88.28 88.28 88.28 88.28 0.6K
13:33 88.30 88.31 88.30 88.31 1.2K
13:35 88.31 88.31 88.31 88.31 0.8K
13:36 88.34 88.34 88.34 88.33 1.1K
13:38 88.32 88.32 88.29 88.29 1.0K
13:39 88.30 88.30 88.28 88.30 0.9K
13:41 88.31 88.31 88.31 88.31 0.4K
13:44 88.34 88.34 88.34 88.34 0.3K
13:45 88.33 88.33 88.33 88.33 26.3K
13:46 88.33 88.33 88.32 88.32 5.5K
13:47 88.32 88.32 88.30 88.30 5.7K
13:48 88.31 88.31 88.31 88.31 0.6K
13:49 88.30 88.30 88.30 88.30 0.2K
13:50 88.28 88.33 88.28 88.31 14.0K
13:51 88.30 88.30 88.30 88.30 1.1K
13:53 88.29 88.29 88.29 88.29 0.3K
13:54 88.28 88.28 88.27 88.27 1.7K
13:55 88.26 88.26 88.26 88.26 0.2K
13:56 88.24 88.24 88.24 88.24 0.5K
13:57 88.24 88.25 88.24 88.25 1.1K
13:58 88.26 88.26 88.26 88.26 2.2K
13:59 88.27 88.28 88.27 88.28 0.8K
14:01 88.30 88.30 88.30 88.30 1.0K
14:02 88.28 88.28 88.28 88.28 0.5K
14:03 88.25 88.27 88.25 88.27 1.8K
14:06 88.21 88.21 88.21 88.21 1.1K
14:09 88.22 88.25 88.22 88.25 3.2K
14:10 88.26 88.26 88.26 88.26 0.3K
14:11 88.24 88.24 88.24 88.24 1.4K
14:12 88.22 88.23 88.22 88.23 0.9K
14:13 88.24 88.24 88.24 88.24 5.2K
14:14 88.24 88.24 88.24 88.24 0.2K
14:15 88.24 88.27 88.24 88.26 1.3K
14:16 88.29 88.29 88.23 88.27 5.8K
14:17 88.28 88.28 88.28 88.28 0.2K
14:18 88.29 88.29 88.28 88.28 0.4K
14:19 88.28 88.29 88.27 88.27 3.5K
14:21 88.28 88.28 88.28 88.28 0.3K
14:23 88.30 88.34 88.29 88.34 1.9K
14:26 88.33 88.33 88.33 88.33 0.6K
14:28 88.30 88.30 88.30 88.30 1.0K
14:29 88.26 88.32 88.26 88.27 2.0K
14:30 88.27 88.31 88.27 88.28 5.0K
14:31 88.30 88.33 88.30 88.33 0.7K
14:32 88.31 88.31 88.29 88.31 1.4K
14:34 88.33 88.34 88.28 88.28 2.8K
14:37 88.33 88.33 88.33 88.33 0.9K
14:38 88.33 88.33 88.33 88.33 0.3K
14:40 88.33 88.35 88.33 88.33 6.1K
14:41 88.34 88.34 88.32 88.33 3.4K
14:42 88.32 88.33 88.32 88.33 2.3K
14:44 88.32 88.32 88.32 88.32 0.4K
14:45 88.33 88.33 88.28 88.28 3.5K
14:46 88.30 88.30 88.24 88.24 1.2K
14:47 88.27 88.32 88.27 88.32 0.8K
14:48 88.34 88.34 88.34 88.34 0.2K
14:49 88.35 88.35 88.33 88.33 0.6K
14:50 88.36 88.36 88.35 88.35 3.8K
14:51 88.35 88.37 88.34 88.37 0.7K
14:52 88.37 88.37 88.37 88.37 0.3K
14:53 88.37 88.37 88.37 88.37 0.6K
14:55 88.38 88.38 88.37 88.37 1.4K
14:56 88.35 88.36 88.33 88.33 4.7K
14:57 88.35 88.35 88.35 88.35 0.6K
15:00 88.34 88.34 88.32 88.32 1.3K
15:01 88.34 88.34 88.32 88.32 1.3K
15:02 88.35 88.35 88.35 88.35 0.2K
15:03 88.35 88.35 88.35 88.35 0.9K
15:04 88.34 88.34 88.34 88.34 0.9K
15:05 88.35 88.35 88.34 88.34 2.5K
15:07 88.31 88.31 88.31 88.31 0.2K
15:08 88.32 88.32 88.30 88.31 4.9K
15:09 88.31 88.31 88.30 88.30 2.0K
15:10 88.27 88.27 88.27 88.27 0.2K
15:11 88.29 88.30 88.29 88.30 2.4K
15:12 88.31 88.31 88.31 88.31 0.2K
15:13 88.32 88.32 88.32 88.32 0.4K
15:14 88.31 88.31 88.31 88.31 0.8K
15:15 88.28 88.29 88.28 88.29 1.6K
15:16 88.29 88.29 88.29 88.29 1.0K
15:17 88.30 88.32 88.30 88.30 1.7K
15:18 88.28 88.34 88.28 88.34 3.3K
15:19 88.32 88.33 88.32 88.33 2.1K
15:20 88.29 88.32 88.29 88.32 0.6K
15:21 88.33 88.33 88.33 88.33 2.6K
15:22 88.28 88.32 88.28 88.30 4.8K
15:23 88.31 88.34 88.31 88.34 2.8K
15:24 88.32 88.32 88.32 88.32 0.7K
15:25 88.29 88.29 88.29 88.29 0.6K
15:26 88.29 88.30 88.29 88.30 2.0K
15:27 88.27 88.31 88.27 88.31 2.4K
15:28 88.29 88.29 88.29 88.29 0.5K
15:29 88.31 88.31 88.31 88.31 0.3K
15:30 88.28 88.30 88.28 88.28 5.6K
15:31 88.27 88.28 88.27 88.28 3.1K
15:32 88.28 88.28 88.28 88.28 0.3K
15:33 88.29 88.29 88.27 88.27 4.4K
15:34 88.27 88.30 88.27 88.30 2.4K
15:35 88.28 88.30 88.28 88.28 2.5K
15:36 88.26 88.29 88.26 88.28 1.3K
15:37 88.29 88.29 88.29 88.29 0.1K
15:38 88.28 88.28 88.28 88.28 2.0K
15:39 88.30 88.30 88.28 88.28 1.4K
15:40 88.30 88.30 88.30 88.30 1.3K
15:41 88.30 88.30 88.29 88.29 9.2K
15:42 88.30 88.30 88.29 88.29 0.9K
15:43 88.30 88.30 88.29 88.29 34.2K
15:44 88.29 88.29 88.29 88.29 1.3K
15:45 88.29 88.29 88.29 88.29 2.7K
15:46 88.28 88.30 88.25 88.25 4.0K
15:47 88.28 88.28 88.28 88.28 0.3K
15:48 88.29 88.32 88.29 88.32 2.6K
15:49 88.31 88.31 88.31 88.31 1.6K
15:50 88.32 88.32 88.32 88.32 2.0K
15:51 88.31 88.31 88.31 88.31 0.8K
15:52 88.30 88.30 88.30 88.30 1.6K
15:53 88.31 88.31 88.31 88.31 0.4K
15:55 88.32 88.33 88.32 88.33 2.3K
15:57 88.32 88.34 88.32 88.33 0.8K
15:58 88.33 88.35 88.33 88.33 1.4K
15:59 88.34 88.34 88.33 88.33 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available