Avantis International Small Cap Value ETF (AVDV)

AVDV
🏛️ 美国 →
88.33
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
2024-12-31 64.88 65.29 64.83 65.08 0.5M
2024-12-30 64.74 65.08 64.46 64.79 0.6M
2024-12-27 64.90 65.09 64.67 64.93 0.4M
2024-12-26 65.32 65.32 64.71 64.92 0.6M
2024-12-24 64.54 64.77 64.26 64.64 0.3M
2024-12-23 64.12 64.41 63.72 64.27 0.9M
2024-12-20 63.42 64.55 63.37 63.96 0.7M
2024-12-19 64.59 64.59 63.71 63.86 1.2M
2024-12-18 65.55 65.55 63.75 63.85 0.8M
2024-12-17 65.56 65.56 65.14 65.28 0.6M
2024-12-16 67.81 67.81 67.39 67.49 0.4M
2024-12-13 68.24 68.24 67.68 67.88 0.3M
2024-12-12 68.48 68.67 68.10 68.16 0.4M
2024-12-11 68.82 68.92 68.56 68.85 0.4M
2024-12-10 68.76 68.76 68.31 68.34 0.5M
2024-12-09 68.90 69.27 68.54 68.63 0.4M
2024-12-06 68.91 68.91 68.32 68.51 0.3M
2024-12-05 68.71 68.94 68.63 68.79 0.4M
2024-12-04 68.31 68.46 68.05 68.19 0.6M
2024-12-03 68.17 68.42 68.04 68.20 0.7M
2024-12-02 67.58 67.70 67.16 67.56 0.3M
2024-11-29 66.97 67.60 66.97 67.58 0.2M
2024-11-27 66.67 66.95 66.57 66.78 0.4M
2024-11-26 66.65 66.66 66.15 66.42 0.5M
2024-11-25 67.01 67.04 66.61 66.83 0.5M
2024-11-22 66.79 66.96 66.51 66.92 0.4M
2024-11-21 66.35 66.61 66.17 66.50 0.5M
2024-11-20 66.17 66.37 65.91 66.33 0.6M
2024-11-19 66.42 66.71 66.06 66.55 0.4M
2024-11-18 66.26 66.74 66.14 66.59 0.3M
2024-11-15 65.85 65.97 65.67 65.94 0.5M
2024-11-14 65.93 66.20 65.65 65.76 0.6M
2024-11-13 66.11 66.14 65.51 65.81 0.4M
2024-11-12 67.09 67.09 65.80 66.13 0.6M
2024-11-11 67.36 67.38 67.07 67.17 0.3M
2024-11-08 67.60 67.64 67.06 67.39 0.3M
2024-11-07 68.07 68.49 67.63 68.36 0.4M
2024-11-06 66.78 67.12 66.35 67.08 0.4M
2024-11-05 67.30 67.66 67.15 67.65 0.4M
2024-11-04 67.14 67.53 66.89 66.99 2.2M
2024-11-01 67.21 67.41 66.81 66.94 1.3M
2024-10-31 67.24 67.24 66.40 67.02 4.1M
2024-10-30 67.00 67.44 66.92 67.03 0.3M
2024-10-29 67.20 67.30 66.98 67.11 3.0M
2024-10-28 67.52 67.58 67.22 67.44 3.0M
2024-10-25 67.66 67.87 67.24 67.39 0.3M
2024-10-24 67.72 67.77 67.27 67.62 0.3M
2024-10-23 67.66 67.67 67.02 67.34 0.2M
2024-10-22 68.31 68.54 68.23 68.40 0.2M
2024-10-21 69.09 69.17 68.46 68.56 0.4M
2024-10-18 69.24 69.45 69.11 69.37 0.2M
2024-10-17 69.13 69.31 68.77 68.82 0.2M
2024-10-16 68.98 69.13 68.92 69.06 0.3M
2024-10-15 69.15 69.15 68.61 68.70 0.2M
2024-10-14 69.10 69.37 68.89 69.32 0.2M
2024-10-11 68.97 69.47 68.97 69.38 0.2M
2024-10-10 68.68 69.06 68.54 69.05 0.2M
2024-10-09 68.75 69.20 68.68 68.98 0.3M
2024-10-08 69.32 69.46 68.97 69.24 0.2M
2024-10-07 69.84 69.87 69.28 69.56 0.2M
2024-10-04 69.79 70.14 69.71 70.13 0.2M
2024-10-03 69.35 69.60 69.15 69.46 0.2M
2024-10-02 70.08 70.24 69.90 70.05 0.2M
2024-10-01 71.26 71.26 70.01 70.40 0.3M
2024-09-30 71.10 71.10 70.28 70.67 0.4M
2024-09-27 71.23 71.23 70.29 70.47 0.3M
2024-09-26 71.05 71.31 70.77 71.12 0.2M
2024-09-25 70.30 70.31 69.63 69.68 0.3M
2024-09-24 69.99 70.25 69.90 70.17 0.3M
2024-09-23 69.85 70.12 69.69 69.90 0.2M
2024-09-20 69.92 69.92 69.14 69.44 0.2M
2024-09-19 69.97 70.25 69.55 70.08 0.2M
2024-09-18 69.05 69.78 68.61 68.71 0.2M
2024-09-17 68.86 69.09 68.48 68.71 0.3M
2024-09-16 68.40 68.87 68.28 68.87 0.4M
2024-09-13 68.17 68.50 67.99 68.23 0.3M
2024-09-12 67.03 67.78 66.83 67.76 0.2M
2024-09-11 66.54 66.95 65.81 66.88 0.2M
2024-09-10 68.19 68.19 66.26 66.76 0.2M
2024-09-09 66.69 67.13 66.67 66.76 0.3M
2024-09-06 67.47 67.52 66.11 66.25 0.3M
2024-09-05 67.92 67.98 67.47 67.75 0.2M
2024-09-04 67.32 67.86 67.32 67.50 0.2M
2024-09-03 68.66 68.66 67.46 67.59 0.3M
2024-08-30 69.37 69.37 68.77 69.15 0.2M
2024-08-29 68.93 69.23 68.75 68.84 0.3M
2024-08-28 69.07 69.14 68.53 68.77 0.3M
2024-08-27 69.43 69.64 69.24 69.48 0.2M
2024-08-26 69.25 69.47 69.06 69.12 0.2M
2024-08-23 68.46 69.49 68.45 69.43 0.2M
2024-08-22 68.64 68.65 67.90 67.99 0.2M
2024-08-21 68.31 68.67 68.12 68.51 0.2M
2024-08-20 68.01 68.15 67.74 67.87 0.2M
2024-08-19 67.27 68.22 67.27 68.06 0.3M
2024-08-16 66.86 67.31 66.85 67.23 0.2M
2024-08-15 66.38 66.89 66.38 66.68 0.2M
2024-08-14 65.88 66.08 65.75 66.04 0.3M
2024-08-13 65.13 65.77 64.99 65.72 0.2M
2024-08-12 64.51 64.80 64.40 64.67 0.2M
2024-08-09 64.10 64.41 63.89 64.30 0.2M
2024-08-08 63.39 63.87 63.05 63.73 0.3M
2024-08-07 63.93 64.17 62.92 62.94 0.5M
2024-08-06 62.48 63.21 62.01 62.84 0.5M
2024-08-05 63.00 63.00 61.39 62.52 0.7M
2024-08-02 64.88 64.97 64.04 64.51 0.7M
2024-08-01 67.06 67.16 65.66 65.99 0.4M
2024-07-31 67.94 68.40 67.75 67.98 0.3M
2024-07-30 66.69 66.86 66.45 66.79 0.3M
2024-07-29 66.75 66.75 66.35 66.56 0.2M
2024-07-26 66.64 66.87 66.48 66.80 0.2M
2024-07-25 65.79 66.39 65.54 65.95 0.3M
2024-07-24 67.12 67.13 66.34 66.39 0.3M
2024-07-23 67.21 67.21 67.00 67.08 0.2M
2024-07-22 67.23 67.38 66.97 67.30 0.3M
2024-07-19 67.04 67.13 66.84 66.88 0.1M
2024-07-18 67.97 68.16 67.23 67.33 0.3M
2024-07-17 67.96 68.20 67.73 67.87 0.4M
2024-07-16 67.42 68.05 67.27 68.03 0.4M
2024-07-15 67.73 67.75 67.35 67.48 0.3M
2024-07-12 67.62 67.98 67.55 67.75 0.2M
2024-07-11 67.00 67.32 66.75 67.15 0.3M
2024-07-10 66.21 66.52 66.12 66.49 0.2M
2024-07-09 65.87 65.94 65.53 65.70 0.2M
2024-07-08 66.28 66.28 65.80 65.87 0.2M
2024-07-05 66.49 66.49 65.89 66.24 0.2M
2024-07-03 65.75 66.24 65.75 66.17 0.2M
2024-07-02 65.01 65.30 64.91 65.23 0.3M
2024-07-01 65.42 65.48 64.87 65.02 0.4M
2024-06-28 65.04 65.17 64.70 64.95 0.4M
2024-06-27 64.98 65.10 64.81 64.92 0.3M
2024-06-26 64.46 64.66 64.22 64.54 0.6M
2024-06-25 65.06 65.11 64.77 64.97 1.3M
2024-06-24 65.00 65.37 64.86 65.21 0.3M
2024-06-21 65.69 65.97 65.39 65.56 0.4M
2024-06-20 66.15 66.32 66.00 66.14 0.2M
2024-06-18 65.80 66.16 65.75 66.12 0.4M
2024-06-17 65.29 65.74 65.05 65.65 0.4M
2024-06-14 65.44 65.53 65.05 65.48 0.4M
2024-06-13 66.50 66.52 65.59 65.81 0.2M
2024-06-12 67.57 67.76 67.05 67.19 0.2M
2024-06-11 66.55 66.55 66.11 66.36 0.2M
2024-06-10 66.73 67.37 66.73 67.24 0.2M
2024-06-07 67.20 67.20 66.58 66.63 0.3M
2024-06-06 67.45 67.71 67.23 67.64 0.3M
2024-06-05 67.54 67.60 67.00 67.55 0.4M
2024-06-04 67.90 67.90 67.40 67.64 0.3M
2024-06-03 68.50 68.54 68.03 68.36 0.2M
2024-05-31 68.11 68.33 67.77 68.27 0.3M
2024-05-30 67.56 67.83 67.40 67.64 0.4M
2024-05-29 67.18 67.20 66.74 66.75 0.3M
2024-05-28 68.20 68.24 67.71 67.92 0.2M
2024-05-24 67.13 67.57 67.13 67.49 0.2M
2024-05-23 67.40 67.52 66.41 66.54 0.2M
2024-05-22 67.54 67.81 66.87 67.09 0.2M
2024-05-21 67.79 68.04 67.73 67.91 0.2M
2024-05-20 67.91 68.04 67.73 67.79 0.2M
2024-05-17 67.34 67.68 67.24 67.62 0.4M
2024-05-16 67.33 67.40 67.11 67.15 0.3M
2024-05-15 67.38 67.77 67.07 67.70 0.2M
2024-05-14 67.05 67.27 66.94 67.22 0.3M
2024-05-13 66.79 66.97 66.64 66.75 0.2M
2024-05-10 66.89 67.07 66.62 66.69 0.2M
2024-05-09 66.23 66.81 66.22 66.74 0.3M
2024-05-08 65.83 66.18 65.77 66.16 0.4M
2024-05-07 66.12 66.37 66.04 66.10 0.2M
2024-05-06 66.03 66.30 66.00 66.11 0.3M
2024-05-03 65.86 65.91 65.47 65.69 0.2M
2024-05-02 65.05 65.42 64.66 65.28 0.6M
2024-05-01 64.46 65.07 64.05 64.34 0.8M
2024-04-30 65.31 65.35 64.48 64.48 0.2M
2024-04-29 65.55 65.81 65.27 65.71 0.2M
2024-04-26 64.71 65.08 64.67 64.90 0.2M
2024-04-25 63.84 64.42 63.61 64.20 0.2M
2024-04-24 64.81 64.86 64.40 64.55 0.2M
2024-04-23 64.48 65.10 64.39 64.89 0.2M
2024-04-22 64.30 64.68 64.02 64.40 0.2M
2024-04-19 63.98 64.31 63.87 64.02 0.7M
2024-04-18 64.23 64.50 63.93 63.99 0.2M
2024-04-17 64.06 64.21 63.62 63.81 1.2M
2024-04-16 64.03 64.05 63.55 63.82 0.6M
2024-04-15 65.68 65.76 64.70 64.81 0.3M
2024-04-12 65.72 65.90 64.92 65.02 0.2M
2024-04-11 65.99 66.13 65.36 65.86 0.3M
2024-04-10 65.67 66.13 65.38 65.68 0.2M
2024-04-09 66.89 66.96 66.27 66.47 0.2M
2024-04-08 66.54 66.62 66.33 66.44 0.2M
2024-04-05 65.70 66.09 65.55 65.90 0.3M
2024-04-04 66.57 66.57 65.54 65.57 0.3M
2024-04-03 65.40 66.18 65.40 66.01 0.3M
2024-04-02 65.17 65.44 65.03 65.25 0.2M
2024-04-01 65.82 65.85 65.44 65.50 0.2M
2024-03-28 65.76 65.96 65.68 65.86 0.2M
2024-03-27 65.53 65.93 65.46 65.89 0.3M
2024-03-26 65.36 65.52 65.22 65.30 0.2M
2024-03-25 64.92 65.23 64.92 65.00 0.2M
2024-03-22 65.24 65.24 64.87 64.92 0.2M
2024-03-21 65.40 65.48 65.21 65.32 0.2M
2024-03-20 64.47 65.38 64.19 65.32 0.2M
2024-03-19 64.26 64.64 64.18 64.46 0.2M
2024-03-18 64.47 64.47 64.16 64.23 0.2M
2024-03-15 64.08 64.30 63.89 64.07 0.3M
2024-03-14 64.38 64.42 63.65 63.86 0.2M
2024-03-13 63.96 64.32 63.96 64.13 0.2M
2024-03-12 63.88 64.19 63.67 64.13 0.2M
2024-03-11 63.82 63.94 63.52 63.82 0.3M
2024-03-08 64.59 64.94 64.36 64.43 0.2M
2024-03-07 64.41 64.60 64.25 64.50 0.5M
2024-03-06 63.76 64.11 63.75 63.88 0.3M
2024-03-05 63.04 63.31 62.77 62.92 0.4M
2024-03-04 62.80 62.93 62.69 62.77 0.3M
2024-03-01 62.54 63.16 62.51 63.07 0.2M
2024-02-29 62.47 62.62 62.07 62.31 0.2M
2024-02-28 61.90 62.09 61.75 61.92 0.2M
2024-02-27 61.94 62.25 61.94 62.20 0.2M
2024-02-26 61.86 62.00 61.79 61.91 0.2M
2024-02-23 61.96 62.06 61.80 61.94 0.2M
2024-02-22 61.98 62.15 61.83 62.02 0.4M
2024-02-21 61.41 61.63 61.34 61.63 0.3M
2024-02-20 61.65 61.65 61.30 61.46 0.3M
2024-02-16 61.34 61.68 61.18 61.44 0.3M
2024-02-15 60.81 61.44 60.81 61.35 0.2M
2024-02-14 60.57 60.80 60.48 60.74 0.3M
2024-02-13 60.58 60.69 59.95 60.18 0.2M
2024-02-12 60.87 61.49 60.86 61.28 0.2M
2024-02-09 60.74 60.92 60.59 60.87 0.2M
2024-02-08 60.75 60.79 60.45 60.78 0.3M
2024-02-07 61.01 61.12 60.75 60.94 0.2M
2024-02-06 60.50 60.89 60.42 60.87 0.5M
2024-02-05 60.74 60.74 60.19 60.42 0.3M
2024-02-02 61.48 61.48 60.90 61.16 0.3M
2024-02-01 61.64 61.90 61.33 61.86 0.4M
2024-01-31 61.90 62.17 61.24 61.33 0.2M
2024-01-30 61.73 61.73 61.35 61.64 0.3M
2024-01-29 61.74 62.24 61.48 61.92 0.3M
2024-01-26 61.78 61.82 61.58 61.65 0.2M
2024-01-25 61.67 61.70 61.33 61.65 0.2M
2024-01-24 61.61 61.65 61.19 61.21 0.3M
2024-01-23 60.78 60.86 60.50 60.76 0.3M
2024-01-22 60.72 61.10 60.71 60.87 0.3M
2024-01-19 60.34 60.55 60.05 60.51 0.3M
2024-01-18 60.32 60.53 60.16 60.50 0.3M
2024-01-17 59.84 60.09 59.60 59.95 0.3M
2024-01-16 61.19 61.19 60.53 60.59 0.3M
2024-01-12 62.01 62.29 61.68 61.83 0.2M
2024-01-11 61.67 61.79 61.02 61.58 0.2M
2024-01-10 61.62 61.87 61.62 61.72 0.3M
2024-01-09 61.79 61.79 61.47 61.55 0.2M
2024-01-08 61.64 62.19 61.46 62.12 0.5M
2024-01-05 61.44 62.20 61.44 61.65 0.2M
2024-01-04 61.62 61.95 61.48 61.67 0.3M
2024-01-03 61.31 61.52 61.04 61.29 0.3M
2024-01-02 62.07 62.28 61.80 61.84 0.3M