Avantis International Large Cap Value ETF (AVIV)

AVIV
🏛️ 美国 →
67.14
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 51.54 51.68 51.42 51.48 0.0M
2023-12-28 51.67 51.70 51.44 51.47 0.0M
2023-12-27 51.53 51.73 51.53 51.67 0.0M
2023-12-26 51.27 51.56 51.27 51.47 0.0M
2023-12-22 51.30 51.58 51.09 51.18 0.0M
2023-12-21 50.86 51.03 50.73 51.03 0.0M
2023-12-20 50.77 50.94 50.25 50.26 0.1M
2023-12-19 50.52 50.78 50.52 50.78 0.0M
2023-12-18 50.48 50.54 50.22 50.29 0.1M
2023-12-15 51.27 51.27 50.85 50.89 0.0M
2023-12-14 51.11 51.61 51.11 51.51 0.0M
2023-12-13 50.12 50.97 49.90 50.97 0.0M
2023-12-12 50.03 50.26 49.98 50.19 0.0M
2023-12-11 50.09 50.29 50.09 50.26 0.1M
2023-12-08 49.97 50.28 49.97 50.27 0.0M
2023-12-07 49.78 50.07 49.78 50.02 0.0M
2023-12-06 50.11 50.23 49.77 49.77 0.0M
2023-12-05 49.76 49.78 49.60 49.63 0.1M
2023-12-04 49.80 49.91 49.72 49.84 0.0M
2023-12-01 49.84 50.39 49.84 50.31 0.0M
2023-11-30 49.73 49.83 49.64 49.71 0.0M
2023-11-29 49.72 49.89 49.57 49.69 0.0M
2023-11-28 49.35 49.72 49.35 49.58 0.0M
2023-11-27 49.53 49.53 49.34 49.44 0.0M
2023-11-24 49.46 49.66 49.37 49.66 0.1M
2023-11-22 49.15 49.15 48.90 49.15 0.0M
2023-11-21 49.41 49.41 49.09 49.15 0.0M
2023-11-20 49.75 49.75 49.20 49.40 0.0M
2023-11-17 49.03 49.35 49.00 49.31 0.0M
2023-11-16 48.67 48.69 48.41 48.51 0.0M
2023-11-15 48.96 49.05 48.80 48.80 0.0M
2023-11-14 48.29 48.89 48.29 48.81 0.0M
2023-11-13 47.21 47.68 47.21 47.62 0.0M
2023-11-10 47.21 47.42 46.87 47.39 0.0M
2023-11-09 47.32 47.55 47.03 47.05 0.0M
2023-11-08 47.21 47.21 46.91 47.02 0.0M
2023-11-07 47.41 47.41 47.16 47.29 0.0M
2023-11-06 48.01 48.01 47.70 47.78 0.0M
2023-11-03 48.02 48.16 47.89 48.00 0.0M
2023-11-02 47.32 47.59 47.30 47.58 0.0M
2023-11-01 46.39 46.64 46.25 46.63 0.0M
2023-10-31 46.18 46.36 46.08 46.25 0.0M
2023-10-30 46.25 46.30 46.06 46.27 0.0M
2023-10-27 46.10 46.12 45.73 45.80 0.0M
2023-10-26 45.95 46.05 45.70 45.86 0.0M
2023-10-25 46.21 46.70 45.98 46.08 0.0M
2023-10-24 46.38 46.41 46.17 46.33 0.1M
2023-10-23 46.20 46.52 45.92 46.27 0.0M
2023-10-20 46.62 46.62 46.31 46.34 0.0M
2023-10-19 47.08 47.27 46.82 46.87 0.0M
2023-10-18 47.67 47.67 47.26 47.30 0.0M
2023-10-17 47.60 48.15 47.54 48.01 0.0M
2023-10-16 47.72 47.98 47.72 47.98 0.0M
2023-10-13 47.73 47.73 47.45 47.51 0.0M
2023-10-12 48.37 48.37 47.80 47.84 0.0M
2023-10-11 48.35 48.40 48.03 48.28 0.0M
2023-10-10 48.20 48.34 48.14 48.18 0.0M
2023-10-09 47.20 47.47 47.12 47.45 0.0M
2023-10-06 46.89 47.56 46.59 47.48 0.0M
2023-10-05 46.66 46.87 46.60 46.82 0.0M
2023-10-04 46.40 46.42 46.07 46.36 0.0M
2023-10-03 46.72 46.82 46.50 46.61 0.0M
2023-10-02 47.90 47.90 47.26 47.37 0.0M
2023-09-29 48.76 48.76 48.13 48.14 0.0M
2023-09-28 48.13 48.57 48.05 48.41 0.0M
2023-09-27 47.95 48.06 47.66 47.90 0.1M
2023-09-26 48.17 48.30 47.93 47.94 0.0M
2023-09-25 48.18 48.50 48.18 48.48 0.0M
2023-09-22 48.93 49.00 48.58 48.62 0.0M
2023-09-21 48.97 49.05 48.56 48.56 0.0M
2023-09-20 49.78 49.78 49.17 49.17 0.0M
2023-09-19 49.37 49.50 49.32 49.40 0.0M
2023-09-18 49.31 49.31 49.08 49.23 0.0M
2023-09-15 49.65 49.72 49.41 49.42 0.0M
2023-09-14 49.38 49.50 49.16 49.42 0.0M
2023-09-13 48.84 48.97 48.64 48.76 0.0M
2023-09-12 48.74 49.05 48.74 48.85 0.0M
2023-09-11 48.83 48.94 48.73 48.85 0.0M
2023-09-08 48.30 48.46 48.28 48.29 0.0M
2023-09-07 48.45 48.51 48.30 48.35 0.0M
2023-09-06 48.78 48.85 48.49 48.59 0.0M
2023-09-05 49.08 49.08 48.73 48.73 0.0M
2023-09-01 49.46 49.46 48.97 49.07 0.0M
2023-08-31 49.12 49.17 48.83 48.94 0.0M
2023-08-30 49.18 49.27 49.07 49.08 0.0M
2023-08-29 48.33 49.07 48.33 49.03 0.0M
2023-08-28 48.05 48.36 48.05 48.35 0.0M
2023-08-25 47.73 47.85 47.55 47.84 0.0M
2023-08-24 48.06 48.06 47.56 47.56 0.3M
2023-08-23 48.09 48.28 48.03 48.21 0.3M
2023-08-22 48.07 48.10 47.84 47.89 0.0M
2023-08-21 47.82 48.07 47.81 48.03 0.0M
2023-08-18 47.45 47.85 47.45 47.79 0.0M
2023-08-17 48.30 48.30 47.76 47.87 0.0M
2023-08-16 48.20 48.42 47.96 47.99 0.1M
2023-08-15 48.88 48.88 48.32 48.35 0.1M
2023-08-14 48.82 49.04 48.82 49.02 0.0M
2023-08-11 49.34 49.45 49.23 49.28 0.0M
2023-08-10 50.15 50.15 49.56 49.59 0.0M
2023-08-09 49.56 49.57 49.25 49.40 0.0M
2023-08-08 48.94 49.32 48.86 49.32 0.0M
2023-08-07 49.78 49.82 49.57 49.79 0.0M
2023-08-04 49.65 49.97 49.36 49.38 0.0M
2023-08-03 48.87 49.22 48.84 49.18 0.0M
2023-08-02 49.60 49.60 48.50 49.29 0.0M
2023-08-01 50.35 50.39 50.05 50.20 0.0M
2023-07-31 50.81 51.00 50.80 50.80 0.0M
2023-07-28 50.87 50.87 50.64 50.65 0.0M
2023-07-27 50.80 50.81 50.25 50.25 0.0M
2023-07-26 50.35 50.68 50.35 50.57 0.0M
2023-07-25 50.33 50.54 50.33 50.49 0.0M
2023-07-24 50.14 50.43 50.14 50.30 0.0M
2023-07-21 50.30 50.30 50.07 50.25 0.0M
2023-07-20 50.36 50.45 50.16 50.24 0.0M
2023-07-19 50.29 50.37 50.18 50.32 0.0M
2023-07-18 49.80 50.22 49.80 50.20 0.0M
2023-07-17 49.63 49.80 49.63 49.76 0.0M
2023-07-14 50.07 50.07 49.79 49.82 0.0M
2023-07-13 50.15 50.33 50.15 50.28 0.0M
2023-07-12 49.22 49.60 49.22 49.54 0.0M
2023-07-11 48.29 48.60 48.29 48.60 0.0M
2023-07-10 48.05 48.12 47.93 48.09 0.0M
2023-07-07 47.72 48.21 47.72 48.02 0.0M
2023-07-06 47.62 47.62 47.13 47.37 0.0M
2023-07-05 48.43 48.56 48.23 48.25 0.0M
2023-07-03 48.83 48.93 48.82 48.86 0.0M
2023-06-30 48.50 48.72 48.50 48.63 0.0M
2023-06-29 47.97 48.12 47.97 48.12 0.0M
2023-06-28 47.93 48.06 47.88 48.05 0.0M
2023-06-27 47.71 48.04 47.71 48.01 0.0M
2023-06-26 47.44 47.68 47.44 47.57 0.0M
2023-06-23 47.40 47.46 47.22 47.32 0.0M
2023-06-22 48.14 48.27 48.13 48.17 0.0M
2023-06-21 48.27 48.70 48.27 48.54 0.0M
2023-06-20 48.92 48.92 48.26 48.41 0.0M
2023-06-16 50.39 50.43 50.18 50.18 0.0M
2023-06-15 49.89 50.43 49.89 50.33 0.0M
2023-06-14 50.12 50.12 49.57 49.80 0.0M
2023-06-13 49.30 49.64 49.30 49.49 0.0M
2023-06-12 48.90 48.94 48.78 48.91 0.0M
2023-06-09 48.88 48.94 48.82 48.85 0.0M
2023-06-08 48.59 48.90 48.59 48.88 0.1M
2023-06-07 48.58 48.67 48.30 48.38 0.0M
2023-06-06 48.07 48.58 48.07 48.58 0.0M
2023-06-05 48.37 48.37 48.04 48.07 0.0M
2023-06-02 48.32 48.38 48.19 48.34 0.0M
2023-06-01 47.00 47.53 46.99 47.43 0.0M
2023-05-31 46.75 46.79 46.35 46.67 0.0M
2023-05-30 47.66 47.66 47.28 47.43 0.0M
2023-05-26 47.66 47.86 47.61 47.82 0.0M
2023-05-25 47.30 47.41 47.18 47.37 0.0M
2023-05-24 47.50 47.66 47.50 47.53 0.0M
2023-05-23 48.53 48.57 48.27 48.30 0.0M
2023-05-22 48.80 48.94 48.72 48.84 0.0M
2023-05-19 48.88 48.88 48.68 48.77 0.0M
2023-05-18 48.59 48.63 48.35 48.63 0.0M
2023-05-17 48.41 48.72 48.27 48.71 0.0M
2023-05-16 48.35 48.49 48.28 48.28 0.0M
2023-05-15 48.59 48.93 48.57 48.90 0.0M
2023-05-12 48.69 48.69 48.31 48.42 0.0M
2023-05-11 48.40 48.54 48.16 48.51 0.0M
2023-05-10 49.15 49.15 48.70 48.90 0.0M
2023-05-09 48.90 49.13 48.85 48.99 0.0M
2023-05-08 49.30 49.30 49.01 49.02 0.2M
2023-05-05 48.58 49.19 48.58 49.07 0.0M
2023-05-04 48.17 48.29 47.95 48.13 0.0M
2023-05-03 48.39 48.66 48.32 48.32 0.0M
2023-05-02 48.48 48.48 48.10 48.35 0.0M
2023-05-01 49.32 49.38 49.12 49.14 0.0M
2023-04-28 48.69 49.19 48.69 49.19 0.0M
2023-04-27 48.89 49.15 48.85 49.14 0.0M
2023-04-26 48.72 48.89 48.52 48.57 0.0M
2023-04-25 48.98 48.98 48.47 48.47 0.0M
2023-04-24 49.22 49.41 49.19 49.39 0.0M
2023-04-21 49.10 49.28 48.97 49.23 0.0M
2023-04-20 49.37 49.40 49.16 49.24 0.0M
2023-04-19 49.40 49.53 49.40 49.51 0.0M
2023-04-18 52.03 52.03 49.60 49.70 0.0M
2023-04-17 49.28 49.44 49.20 49.41 0.0M
2023-04-14 49.58 49.58 49.38 49.58 0.0M
2023-04-13 49.40 49.72 49.36 49.68 0.0M
2023-04-12 49.28 49.31 48.96 49.05 0.0M
2023-04-11 48.58 48.82 48.58 48.71 0.0M
2023-04-10 47.99 48.25 47.88 48.24 0.0M
2023-04-06 48.00 48.37 48.00 48.30 0.0M
2023-04-05 48.26 48.26 47.95 48.17 0.0M
2023-04-04 48.68 48.76 48.45 48.61 0.1M
2023-04-03 48.32 48.75 48.32 48.75 0.0M
2023-03-31 48.51 48.51 48.06 48.19 0.0M
2023-03-30 47.99 48.04 47.88 47.98 0.0M
2023-03-29 47.10 47.29 47.10 47.29 0.0M
2023-03-28 46.63 46.76 46.62 46.67 0.0M
2023-03-27 47.94 47.94 46.15 46.48 0.0M
2023-03-24 45.70 45.91 45.50 45.90 0.1M
2023-03-23 46.87 47.04 46.11 46.32 0.0M
2023-03-22 46.75 47.00 46.53 46.53 0.0M
2023-03-21 46.73 46.80 46.52 46.73 0.0M
2023-03-20 45.55 45.94 45.55 45.85 0.0M
2023-03-17 45.29 45.29 44.87 45.01 0.0M
2023-03-16 44.54 45.58 44.54 45.58 0.1M
2023-03-15 45.20 45.22 44.62 45.16 0.0M
2023-03-14 46.61 47.10 46.61 46.95 0.0M
2023-03-13 46.77 46.93 46.38 46.59 0.0M
2023-03-10 47.74 47.94 47.20 47.32 0.0M
2023-03-09 48.59 48.61 47.86 47.92 0.0M
2023-03-08 48.41 48.62 48.29 48.49 0.0M
2023-03-07 48.98 48.98 48.16 48.20 0.0M
2023-03-06 49.21 49.38 49.16 49.18 0.0M
2023-03-03 48.94 49.41 48.82 49.37 0.0M
2023-03-02 48.23 48.62 48.15 48.55 0.0M
2023-03-01 48.58 48.61 48.41 48.52 0.0M
2023-02-28 48.18 48.24 47.95 47.98 0.1M
2023-02-27 48.03 48.31 48.03 48.18 0.0M
2023-02-24 47.45 47.60 47.35 47.58 0.0M
2023-02-23 48.17 48.34 47.92 48.31 0.0M
2023-02-22 48.22 48.30 47.93 48.00 0.0M
2023-02-21 48.57 48.83 48.45 48.45 0.0M
2023-02-17 48.65 49.01 48.65 48.98 0.0M
2023-02-16 48.80 49.34 48.79 49.05 0.0M
2023-02-15 48.74 49.10 48.69 49.03 0.0M
2023-02-14 49.08 49.57 49.04 49.39 0.0M
2023-02-13 49.02 49.25 49.00 49.21 0.0M
2023-02-10 48.99 49.25 48.64 48.78 0.0M
2023-02-09 49.63 49.63 48.84 49.04 0.0M
2023-02-08 49.13 49.13 48.78 48.81 0.0M
2023-02-07 48.52 49.22 48.43 49.08 0.0M
2023-02-06 48.64 48.65 48.24 48.41 0.0M
2023-02-03 49.10 49.47 48.91 48.92 0.0M
2023-02-02 49.92 49.92 49.40 49.48 0.0M
2023-02-01 49.50 49.99 49.10 49.82 0.0M
2023-01-31 49.00 49.42 48.95 49.42 0.0M
2023-01-30 49.33 49.40 49.05 49.14 0.0M
2023-01-27 49.31 49.68 49.27 49.48 0.0M
2023-01-26 49.43 49.63 49.15 49.63 0.0M
2023-01-25 48.79 49.27 48.75 49.16 0.0M
2023-01-24 48.74 49.35 48.56 48.91 0.0M
2023-01-23 48.66 49.01 48.66 48.99 0.1M
2023-01-20 48.29 48.76 48.29 48.76 0.0M
2023-01-19 48.07 48.34 47.88 48.24 0.0M
2023-01-18 48.99 49.03 48.27 48.28 0.0M
2023-01-17 48.35 48.50 48.31 48.44 0.0M
2023-01-13 48.17 48.41 48.10 48.38 0.0M
2023-01-12 47.43 48.25 47.43 48.18 0.1M
2023-01-11 47.27 47.35 47.09 47.21 0.0M
2023-01-10 46.93 47.08 46.78 47.08 0.0M
2023-01-09 47.05 47.37 46.87 46.87 0.0M
2023-01-06 45.72 46.72 45.72 46.67 0.0M
2023-01-05 45.31 45.52 45.25 45.44 0.0M
2023-01-04 45.72 45.81 45.55 45.63 0.0M
2023-01-03 45.45 45.65 45.06 45.25 0.0M