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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 64.47 64.79 64.37 64.55 0.2M
2021-12-30 64.43 64.67 64.34 64.35 0.2M
2021-12-29 64.35 64.55 64.26 64.46 0.2M
2021-12-28 64.17 64.38 64.10 64.26 0.2M
2021-12-27 63.62 64.21 63.57 64.11 0.1M
2021-12-23 63.17 63.57 63.17 63.53 0.1M
2021-12-22 62.42 63.11 62.36 63.03 0.2M
2021-12-21 61.86 62.24 61.79 62.24 0.2M
2021-12-20 61.23 61.47 60.97 61.47 0.2M
2021-12-17 62.25 62.36 61.90 61.91 0.1M
2021-12-16 62.80 62.90 62.28 62.54 0.1M
2021-12-15 62.76 63.37 62.36 63.26 0.3M
2021-12-14 62.73 63.06 62.43 62.69 0.2M
2021-12-13 63.52 63.52 62.98 63.02 0.1M
2021-12-10 64.07 64.19 63.66 63.99 0.1M
2021-12-09 63.93 63.93 63.68 63.78 0.1M
2021-12-08 64.26 64.49 64.19 64.35 0.2M
2021-12-07 63.85 64.41 63.85 64.31 0.2M
2021-12-06 62.70 63.11 62.42 62.93 0.1M
2021-12-03 62.84 62.96 62.04 62.43 0.1M
2021-12-02 62.05 62.72 61.93 62.49 0.1M
2021-12-01 63.10 63.31 61.66 61.68 0.6M
2021-11-30 62.62 62.64 61.46 62.06 0.1M
2021-11-29 62.95 62.95 62.43 62.72 0.2M
2021-11-26 63.01 63.01 62.10 62.44 0.2M
2021-11-24 64.00 64.36 63.90 64.36 0.1M
2021-11-23 64.79 64.97 64.46 64.78 0.1M
2021-11-22 65.19 65.46 64.92 64.92 0.1M
2021-11-19 65.36 65.36 65.09 65.15 0.1M
2021-11-18 65.72 65.89 65.48 65.84 0.1M
2021-11-17 65.82 65.89 65.65 65.78 0.1M
2021-11-16 66.29 66.30 66.01 66.01 0.1M
2021-11-15 66.74 66.74 66.44 66.44 0.1M
2021-11-12 66.52 66.75 66.52 66.70 0.1M
2021-11-11 66.39 66.56 66.29 66.41 0.1M
2021-11-10 66.85 66.93 66.03 66.12 0.1M
2021-11-09 67.18 67.32 66.81 67.02 0.1M
2021-11-08 67.15 67.39 67.15 67.38 0.1M
2021-11-05 66.88 67.06 66.65 67.06 0.1M
2021-11-04 67.12 67.12 66.81 67.05 0.1M
2021-11-03 66.44 67.10 66.43 67.08 0.1M
2021-11-02 66.58 66.60 66.42 66.47 0.3M
2021-11-01 66.75 67.05 66.73 66.99 0.1M
2021-10-29 66.33 66.34 66.01 66.31 0.1M
2021-10-28 66.33 66.76 66.30 66.76 0.0M
2021-10-27 66.63 66.73 66.31 66.31 0.1M
2021-10-26 67.11 67.18 66.83 66.85 0.1M
2021-10-25 66.80 67.06 66.69 66.89 0.1M
2021-10-22 66.59 66.99 66.55 66.79 0.1M
2021-10-21 66.63 66.73 66.40 66.50 0.1M
2021-10-20 66.71 67.10 66.59 67.03 0.1M
2021-10-19 66.97 67.09 66.90 66.94 0.1M
2021-10-18 66.45 66.77 66.38 66.61 0.1M
2021-10-15 66.61 66.73 66.48 66.61 0.2M
2021-10-14 65.94 66.18 65.86 66.14 0.1M
2021-10-13 65.10 65.54 64.93 65.47 0.0M
2021-10-12 64.83 65.08 64.69 64.88 0.1M
2021-10-11 64.83 65.15 64.57 64.61 0.1M
2021-10-08 64.86 65.01 64.64 64.74 0.0M
2021-10-07 64.43 65.01 64.43 64.72 0.0M
2021-10-06 63.93 64.31 63.48 64.31 0.1M
2021-10-05 64.25 64.81 64.20 64.61 0.1M
2021-10-04 64.68 64.83 64.01 64.26 0.1M
2021-10-01 64.71 65.15 64.44 65.01 0.1M
2021-09-30 64.79 65.05 64.50 64.61 0.1M
2021-09-29 65.04 65.04 64.65 64.65 0.1M
2021-09-28 65.51 65.51 64.88 65.09 0.1M
2021-09-27 66.03 66.38 66.02 66.29 0.1M
2021-09-24 65.91 66.29 65.91 66.23 0.1M
2021-09-23 66.25 66.68 66.25 66.56 0.1M
2021-09-22 65.39 66.23 65.39 65.76 0.2M
2021-09-21 65.39 65.48 65.05 65.16 0.1M
2021-09-20 64.85 65.01 64.35 64.88 0.1M
2021-09-17 66.67 66.80 66.13 66.35 0.1M
2021-09-16 66.93 67.18 66.72 67.15 0.1M
2021-09-15 67.05 67.32 66.86 67.23 0.1M
2021-09-14 67.68 67.68 66.90 67.00 0.1M
2021-09-13 67.27 67.45 67.16 67.43 0.1M
2021-09-10 67.26 67.35 66.66 66.70 0.1M
2021-09-09 66.71 67.08 66.60 66.90 0.1M
2021-09-08 67.11 67.17 66.67 66.70 0.1M
2021-09-07 67.44 67.64 67.28 67.30 0.1M
2021-09-03 67.26 67.73 67.26 67.58 0.1M
2021-09-02 66.94 67.20 66.94 67.01 0.1M
2021-09-01 66.58 66.93 66.58 66.70 0.1M
2021-08-31 66.34 66.43 66.18 66.27 0.1M
2021-08-30 66.22 66.28 66.12 66.20 0.0M
2021-08-27 65.07 66.07 65.07 66.00 0.1M
2021-08-26 65.47 65.47 64.87 64.99 0.3M
2021-08-25 65.23 65.54 65.13 65.47 0.0M
2021-08-24 64.89 65.28 64.89 65.20 0.0M
2021-08-23 64.36 64.84 64.36 64.76 0.0M
2021-08-20 63.38 63.85 63.33 63.85 0.0M
2021-08-19 64.00 64.11 63.70 63.93 0.1M
2021-08-18 64.99 65.31 64.83 64.83 0.1M
2021-08-17 65.12 65.17 64.63 64.93 0.1M
2021-08-16 65.97 65.97 65.51 65.91 0.1M
2021-08-13 66.24 66.45 66.24 66.32 0.0M
2021-08-12 66.19 66.22 66.05 66.17 0.1M
2021-08-11 65.90 66.23 65.90 66.17 0.0M
2021-08-10 65.21 65.55 65.21 65.52 0.1M
2021-08-09 65.39 65.39 65.21 65.27 0.1M
2021-08-06 65.76 65.82 65.50 65.63 0.1M
2021-08-05 65.75 66.03 65.75 65.87 0.1M
2021-08-04 66.10 66.13 65.70 65.73 0.1M
2021-08-03 66.07 66.27 65.68 66.16 0.0M
2021-08-02 65.99 66.16 65.61 65.68 0.0M
2021-07-30 65.47 65.64 65.20 65.32 0.1M
2021-07-29 65.60 65.83 65.54 65.54 0.1M
2021-07-28 64.98 65.31 64.80 65.13 0.0M
2021-07-27 64.81 64.87 64.48 64.87 0.1M
2021-07-26 64.57 65.09 64.50 65.04 0.0M
2021-07-23 64.55 64.58 64.31 64.50 0.0M
2021-07-22 64.39 64.39 64.03 64.17 0.0M
2021-07-21 63.35 64.06 63.35 64.04 0.3M
2021-07-20 61.99 62.88 61.95 62.77 0.1M
2021-07-19 62.88 62.88 61.79 62.22 0.1M
2021-07-16 64.53 64.57 63.85 63.97 0.1M
2021-07-15 64.94 64.94 64.31 64.57 0.1M
2021-07-14 65.39 65.50 65.15 65.18 0.2M
2021-07-13 65.20 65.58 64.99 65.08 0.3M
2021-07-12 65.07 65.35 64.93 65.27 0.1M
2021-07-09 64.73 65.35 64.73 65.27 0.0M
2021-07-08 64.42 64.42 63.72 63.96 0.1M
2021-07-07 64.99 65.23 64.66 64.99 0.1M
2021-07-06 65.50 65.60 64.68 64.97 0.1M
2021-07-02 65.20 65.45 65.08 65.45 0.2M
2021-07-01 64.97 64.98 64.78 64.87 0.4M
2021-06-30 64.56 64.77 64.47 64.73 0.1M
2021-06-29 64.88 65.00 64.85 64.90 0.1M
2021-06-28 65.30 65.30 64.84 64.91 0.1M
2021-06-25 65.43 65.50 65.29 65.44 0.1M
2021-06-24 65.03 65.22 64.99 65.12 0.1M
2021-06-23 64.82 65.02 64.63 64.70 0.1M
2021-06-22 64.64 65.15 64.49 64.94 0.1M
2021-06-21 64.67 65.56 64.67 65.50 0.1M
2021-06-18 64.89 64.89 64.35 64.39 0.1M
2021-06-17 66.35 66.35 65.51 65.76 0.2M
2021-06-16 67.14 67.25 66.49 66.65 0.1M
2021-06-15 67.25 67.27 67.04 67.20 0.1M
2021-06-14 67.50 67.57 67.30 67.40 0.1M
2021-06-11 67.39 67.49 67.29 67.40 0.1M
2021-06-10 67.21 67.45 67.20 67.35 0.0M
2021-06-09 67.48 67.48 67.21 67.25 0.1M
2021-06-08 67.72 67.85 67.53 67.74 0.1M
2021-06-07 67.87 67.87 67.67 67.81 0.1M
2021-06-04 67.67 67.81 67.63 67.76 0.1M
2021-06-03 67.23 67.23 66.91 67.07 0.1M
2021-06-02 67.45 67.65 67.34 67.57 0.1M
2021-06-01 67.48 67.57 67.31 67.36 0.1M
2021-05-28 66.72 66.99 66.72 66.85 0.1M
2021-05-27 66.42 66.63 66.37 66.63 0.1M
2021-05-26 66.32 66.46 66.17 66.29 0.1M
2021-05-25 66.65 66.88 66.30 66.35 0.1M
2021-05-24 66.46 66.73 66.34 66.67 0.1M
2021-05-21 66.36 66.41 66.00 66.25 0.1M
2021-05-20 65.93 66.35 65.92 66.26 0.0M
2021-05-19 65.47 65.79 65.06 65.54 0.1M
2021-05-18 66.63 66.67 66.33 66.33 0.1M
2021-05-17 66.52 66.60 65.65 66.04 0.2M
2021-05-14 65.95 66.04 65.63 66.04 0.3M
2021-05-13 64.95 65.37 64.84 65.28 0.1M
2021-05-12 65.70 65.85 64.72 64.90 0.2M
2021-05-11 65.95 66.48 65.86 66.38 0.7M
2021-05-10 67.62 67.66 67.07 67.07 0.1M
2021-05-07 66.54 67.24 66.54 67.21 0.1M
2021-05-06 65.81 66.22 65.56 66.22 0.0M
2021-05-05 65.37 65.85 65.34 65.69 1.1M
2021-05-04 65.00 65.20 64.48 64.86 0.1M
2021-05-03 65.22 65.67 65.16 65.64 0.1M
2021-04-30 65.19 65.36 64.64 64.69 0.1M
2021-04-29 65.68 65.77 65.16 65.54 0.0M
2021-04-28 65.13 65.63 65.13 65.47 0.0M
2021-04-27 65.22 65.47 65.16 65.45 0.1M
2021-04-26 65.33 65.58 65.33 65.47 0.0M
2021-04-23 64.71 65.32 64.71 65.11 0.0M
2021-04-22 64.79 64.88 64.34 64.46 0.0M
2021-04-21 63.86 64.66 63.75 64.66 0.2M
2021-04-20 65.14 65.14 64.13 64.25 0.2M
2021-04-19 65.75 65.82 65.40 65.47 0.4M
2021-04-16 65.28 65.51 65.27 65.51 0.0M
2021-04-15 64.99 65.09 64.87 65.01 0.1M
2021-04-14 64.17 64.68 64.17 64.43 0.0M
2021-04-13 63.96 64.25 63.93 64.23 0.0M
2021-04-12 63.94 63.99 63.58 63.75 0.1M
2021-04-09 63.89 64.19 63.89 64.19 0.0M
2021-04-08 63.92 64.07 63.76 63.99 0.1M
2021-04-07 63.87 64.00 63.76 63.83 0.1M
2021-04-06 63.57 63.76 63.50 63.62 0.1M
2021-04-05 63.83 63.96 63.48 63.96 0.1M
2021-04-01 62.79 63.25 62.57 63.07 0.1M
2021-03-31 62.12 62.45 62.12 62.20 0.0M
2021-03-30 62.49 62.49 62.10 62.30 0.1M
2021-03-29 62.55 62.55 62.12 62.39 0.1M
2021-03-26 62.42 62.97 62.42 62.97 0.0M
2021-03-25 61.49 62.07 61.28 62.04 0.0M
2021-03-24 61.65 62.09 61.55 61.55 0.0M
2021-03-23 62.54 62.64 61.83 61.85 0.1M
2021-03-22 63.30 63.45 63.14 63.22 0.1M
2021-03-19 63.00 63.31 62.57 63.27 0.1M
2021-03-18 63.19 63.55 62.79 62.84 0.1M
2021-03-17 62.79 63.48 62.66 63.41 0.1M
2021-03-16 63.35 63.35 63.01 63.10 0.1M
2021-03-15 63.08 63.20 62.70 63.11 0.1M
2021-03-12 62.70 63.07 62.46 63.07 0.1M
2021-03-11 62.42 62.80 62.39 62.70 0.0M
2021-03-10 61.92 62.22 61.80 62.15 0.0M
2021-03-09 61.68 61.95 61.57 61.80 0.1M
2021-03-08 60.95 61.25 60.78 60.92 0.0M
2021-03-05 60.88 61.01 59.99 60.91 0.1M
2021-03-04 61.08 61.32 60.13 60.43 0.1M
2021-03-03 61.07 61.34 60.86 60.97 0.1M
2021-03-02 60.93 61.02 60.66 60.84 0.0M
2021-03-01 60.47 61.08 60.47 60.98 0.1M
2021-02-26 60.53 60.53 59.79 59.92 0.1M
2021-02-25 61.89 61.99 60.50 60.66 0.0M
2021-02-24 61.06 61.88 61.05 61.81 0.0M
2021-02-23 61.05 61.27 60.28 61.16 0.1M
2021-02-22 60.99 61.47 60.83 61.17 0.0M
2021-02-19 60.51 60.82 60.51 60.60 0.0M
2021-02-18 60.42 60.42 59.87 60.20 0.0M
2021-02-17 60.96 61.02 60.63 60.98 0.0M
2021-02-16 61.10 61.47 61.10 61.22 0.0M
2021-02-12 60.90 60.90 60.14 60.66 0.0M
2021-02-11 60.46 61.17 60.32 60.53 0.0M
2021-02-10 60.46 60.48 59.94 60.14 0.0M
2021-02-09 60.10 60.40 60.04 60.26 0.0M
2021-02-08 60.09 60.20 60.01 60.11 0.1M
2021-02-05 59.28 59.55 59.19 59.55 0.0M
2021-02-04 58.59 58.90 58.59 58.87 0.0M
2021-02-03 58.49 58.75 58.37 58.73 0.0M
2021-02-02 57.64 58.31 57.64 58.31 0.0M
2021-02-01 57.53 57.72 57.28 57.63 0.0M
2021-01-29 57.27 57.39 56.47 56.74 0.0M
2021-01-28 57.35 57.93 57.35 57.71 0.0M
2021-01-27 57.32 57.50 56.78 56.91 0.1M
2021-01-26 58.54 58.54 58.24 58.40 0.0M
2021-01-25 58.40 58.40 57.67 58.24 0.1M
2021-01-22 58.64 58.79 58.54 58.70 0.1M
2021-01-21 59.43 59.43 58.96 59.29 0.0M
2021-01-20 59.07 59.33 59.01 59.33 0.0M
2021-01-19 58.55 58.64 58.38 58.63 0.0M
2021-01-15 58.76 58.76 57.00 58.30 0.1M
2021-01-14 59.20 59.70 59.15 59.56 0.0M
2021-01-13 59.25 59.34 59.09 59.14 0.1M
2021-01-12 58.84 59.30 58.77 59.27 0.0M
2021-01-11 58.39 58.75 58.38 58.65 0.1M
2021-01-08 59.68 59.68 58.93 59.48 0.0M
2021-01-07 59.11 59.37 59.06 59.32 0.0M
2021-01-06 58.43 59.27 58.43 59.05 0.0M
2021-01-05 57.50 58.21 57.50 58.10 0.0M
2021-01-04 58.03 58.03 56.93 57.14 0.0M