Avantis International Small Cap Value ETF (AVDV)
NYSEARCA: AVDV · Real-Time Price · USD
66.54
+0.21 (0.32%)
Nov 21, 2024, 1:39 PM EST - Market open
AVDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 66.17 | 66.37 | 65.91 | 66.33 | 66.33 | -0.33% | 560,916 |
| Nov 19, 2024 | 66.42 | 66.71 | 66.06 | 66.55 | 66.55 | -0.06% | 417,763 |
| Nov 18, 2024 | 66.26 | 66.74 | 66.14 | 66.59 | 66.59 | 0.99% | 313,347 |
| Nov 15, 2024 | 65.85 | 65.97 | 65.67 | 65.94 | 65.94 | 0.27% | 484,708 |
| Nov 14, 2024 | 65.93 | 66.20 | 65.65 | 65.76 | 65.76 | -0.08% | 609,863 |
| Nov 13, 2024 | 66.11 | 66.14 | 65.51 | 65.81 | 65.81 | -0.48% | 444,561 |
| Nov 12, 2024 | 67.09 | 67.09 | 65.80 | 66.13 | 66.13 | -1.55% | 625,226 |
| Nov 11, 2024 | 67.36 | 67.38 | 67.07 | 67.17 | 67.17 | -0.33% | 336,114 |
| Nov 8, 2024 | 67.60 | 67.64 | 67.06 | 67.39 | 67.39 | -1.42% | 307,623 |
| Nov 7, 2024 | 68.07 | 68.49 | 67.63 | 68.36 | 68.36 | 1.91% | 436,711 |
| Nov 6, 2024 | 66.78 | 67.12 | 66.35 | 67.08 | 67.08 | -0.84% | 385,547 |
| Nov 5, 2024 | 67.30 | 67.66 | 67.15 | 67.65 | 67.65 | 0.99% | 362,233 |
| Nov 4, 2024 | 67.14 | 67.53 | 66.89 | 66.99 | 66.99 | 0.07% | 2,156,962 |
| Nov 1, 2024 | 67.21 | 67.41 | 66.81 | 66.94 | 66.94 | -0.12% | 1,274,770 |
| Oct 31, 2024 | 67.24 | 67.24 | 66.40 | 67.02 | 67.02 | -0.01% | 4,139,493 |
| Oct 30, 2024 | 67.00 | 67.44 | 66.92 | 67.03 | 67.03 | -0.12% | 294,183 |
| Oct 29, 2024 | 67.20 | 67.30 | 66.98 | 67.11 | 67.11 | -0.49% | 2,960,512 |
| Oct 28, 2024 | 67.52 | 67.58 | 67.22 | 67.44 | 67.44 | 0.07% | 2,955,432 |
| Oct 25, 2024 | 67.66 | 67.87 | 67.24 | 67.39 | 67.39 | -0.34% | 260,738 |
| Oct 24, 2024 | 67.72 | 67.77 | 67.27 | 67.62 | 67.62 | 0.42% | 271,962 |
| Oct 23, 2024 | 67.66 | 67.67 | 67.02 | 67.34 | 67.34 | -1.55% | 236,033 |
| Oct 22, 2024 | 68.31 | 68.54 | 68.23 | 68.40 | 68.40 | -0.23% | 220,423 |
| Oct 21, 2024 | 69.09 | 69.17 | 68.46 | 68.56 | 68.56 | -1.17% | 353,985 |
| Oct 18, 2024 | 69.24 | 69.45 | 69.11 | 69.37 | 69.37 | 0.80% | 191,300 |
| Oct 17, 2024 | 69.13 | 69.31 | 68.77 | 68.82 | 68.82 | -0.35% | 219,751 |
| Oct 16, 2024 | 68.98 | 69.13 | 68.92 | 69.06 | 69.06 | 0.52% | 251,976 |
| Oct 15, 2024 | 69.15 | 69.15 | 68.61 | 68.70 | 68.70 | -0.89% | 214,645 |
| Oct 14, 2024 | 69.10 | 69.37 | 68.89 | 69.32 | 69.32 | -0.09% | 235,219 |
| Oct 11, 2024 | 68.97 | 69.47 | 68.97 | 69.38 | 69.38 | 0.48% | 182,632 |
| Oct 10, 2024 | 68.68 | 69.06 | 68.54 | 69.05 | 69.05 | 0.10% | 208,418 |
| Oct 9, 2024 | 68.75 | 69.20 | 68.68 | 68.98 | 68.98 | -0.38% | 344,657 |
| Oct 8, 2024 | 69.32 | 69.46 | 68.97 | 69.24 | 69.24 | -0.46% | 234,579 |
| Oct 7, 2024 | 69.84 | 69.87 | 69.28 | 69.56 | 69.56 | -0.81% | 195,239 |
| Oct 4, 2024 | 69.79 | 70.14 | 69.71 | 70.13 | 70.13 | 0.96% | 199,813 |
| Oct 3, 2024 | 69.35 | 69.60 | 69.15 | 69.46 | 69.46 | -0.84% | 220,086 |
| Oct 2, 2024 | 70.08 | 70.24 | 69.90 | 70.05 | 70.05 | -0.50% | 190,047 |
| Oct 1, 2024 | 71.26 | 71.26 | 70.01 | 70.40 | 70.40 | -0.38% | 252,790 |
| Sep 30, 2024 | 71.10 | 71.10 | 70.28 | 70.67 | 70.67 | 0.28% | 366,517 |
| Sep 27, 2024 | 71.23 | 71.23 | 70.29 | 70.47 | 70.47 | -0.91% | 268,374 |
| Sep 26, 2024 | 71.05 | 71.31 | 70.77 | 71.12 | 71.12 | 2.07% | 230,320 |
| Sep 25, 2024 | 70.30 | 70.31 | 69.63 | 69.68 | 69.68 | -0.70% | 256,066 |
| Sep 24, 2024 | 69.99 | 70.25 | 69.90 | 70.17 | 70.17 | 0.39% | 262,872 |
| Sep 23, 2024 | 69.85 | 70.12 | 69.69 | 69.90 | 69.90 | 0.66% | 211,400 |
| Sep 20, 2024 | 69.92 | 69.92 | 69.14 | 69.44 | 69.44 | -0.91% | 229,189 |
| Sep 19, 2024 | 69.97 | 70.25 | 69.55 | 70.08 | 70.08 | 1.99% | 206,455 |
| Sep 18, 2024 | 69.05 | 69.78 | 68.61 | 68.71 | 68.71 | - | 237,310 |
| Sep 17, 2024 | 68.86 | 69.09 | 68.48 | 68.71 | 68.71 | -0.23% | 289,102 |
| Sep 16, 2024 | 68.40 | 68.87 | 68.28 | 68.87 | 68.87 | 0.94% | 378,591 |
| Sep 13, 2024 | 68.17 | 68.50 | 67.99 | 68.23 | 68.23 | 0.69% | 260,437 |
| Sep 12, 2024 | 67.03 | 67.78 | 66.83 | 67.76 | 67.76 | 1.32% | 181,181 |
| Sep 11, 2024 | 66.54 | 66.95 | 65.81 | 66.88 | 66.88 | 0.18% | 243,679 |
| Sep 10, 2024 | 68.19 | 68.19 | 66.26 | 66.76 | 66.76 | - | 226,727 |
| Sep 9, 2024 | 66.69 | 67.13 | 66.67 | 66.76 | 66.76 | 0.77% | 328,537 |
| Sep 6, 2024 | 67.47 | 67.52 | 66.11 | 66.25 | 66.25 | -2.21% | 338,896 |
| Sep 5, 2024 | 67.92 | 67.98 | 67.47 | 67.75 | 67.75 | 0.37% | 243,946 |
| Sep 4, 2024 | 67.32 | 67.86 | 67.32 | 67.50 | 67.50 | -0.13% | 234,035 |
| Sep 3, 2024 | 68.66 | 68.66 | 67.46 | 67.59 | 67.59 | -2.26% | 283,968 |
| Aug 30, 2024 | 69.37 | 69.37 | 68.77 | 69.15 | 69.15 | 0.45% | 205,671 |
| Aug 29, 2024 | 68.93 | 69.23 | 68.75 | 68.84 | 68.84 | 0.10% | 315,159 |
| Aug 28, 2024 | 69.07 | 69.14 | 68.53 | 68.77 | 68.77 | -1.02% | 268,164 |
| Aug 27, 2024 | 69.43 | 69.64 | 69.24 | 69.48 | 69.48 | 0.52% | 207,931 |
| Aug 26, 2024 | 69.25 | 69.47 | 69.06 | 69.12 | 69.12 | -0.45% | 200,886 |
| Aug 23, 2024 | 68.46 | 69.49 | 68.45 | 69.43 | 69.43 | 2.12% | 200,684 |
| Aug 22, 2024 | 68.64 | 68.65 | 67.90 | 67.99 | 67.99 | -0.76% | 207,944 |
| Aug 21, 2024 | 68.31 | 68.67 | 68.12 | 68.51 | 68.51 | 0.94% | 228,796 |
| Aug 20, 2024 | 68.01 | 68.15 | 67.74 | 67.87 | 67.87 | -0.28% | 196,869 |
| Aug 19, 2024 | 67.27 | 68.22 | 67.27 | 68.06 | 68.06 | 1.23% | 257,995 |
| Aug 16, 2024 | 66.86 | 67.31 | 66.85 | 67.23 | 67.23 | 0.82% | 227,975 |
| Aug 15, 2024 | 66.38 | 66.89 | 66.38 | 66.68 | 66.68 | 0.97% | 204,791 |
| Aug 14, 2024 | 65.88 | 66.08 | 65.75 | 66.04 | 66.04 | 0.49% | 275,990 |
| Aug 13, 2024 | 65.13 | 65.77 | 64.99 | 65.72 | 65.72 | 1.62% | 223,768 |
| Aug 12, 2024 | 64.51 | 64.80 | 64.40 | 64.67 | 64.67 | 0.58% | 241,035 |
| Aug 9, 2024 | 64.10 | 64.41 | 63.89 | 64.30 | 64.30 | 0.89% | 231,060 |
| Aug 8, 2024 | 63.39 | 63.87 | 63.05 | 63.73 | 63.73 | 1.26% | 267,255 |
| Aug 7, 2024 | 63.93 | 64.17 | 62.92 | 62.94 | 62.94 | 0.16% | 491,699 |
| Aug 6, 2024 | 62.48 | 63.21 | 62.01 | 62.84 | 62.84 | 0.51% | 514,854 |
| Aug 5, 2024 | 63.00 | 63.00 | 61.39 | 62.52 | 62.52 | -3.08% | 650,369 |
| Aug 2, 2024 | 64.88 | 64.97 | 64.04 | 64.51 | 64.51 | -2.24% | 672,367 |
| Aug 1, 2024 | 67.06 | 67.16 | 65.66 | 65.99 | 65.99 | -2.93% | 421,178 |
| Jul 31, 2024 | 67.94 | 68.40 | 67.75 | 67.98 | 67.98 | 1.78% | 317,522 |
| Jul 30, 2024 | 66.69 | 66.86 | 66.45 | 66.79 | 66.79 | 0.35% | 283,588 |
| Jul 29, 2024 | 66.75 | 66.75 | 66.35 | 66.56 | 66.56 | -0.36% | 203,390 |
| Jul 26, 2024 | 66.64 | 66.87 | 66.48 | 66.80 | 66.80 | 1.29% | 231,571 |
| Jul 25, 2024 | 65.79 | 66.39 | 65.54 | 65.95 | 65.95 | -0.66% | 320,552 |
| Jul 24, 2024 | 67.12 | 67.13 | 66.34 | 66.39 | 66.39 | -1.03% | 300,520 |
| Jul 23, 2024 | 67.21 | 67.21 | 67.00 | 67.08 | 67.08 | -0.33% | 232,660 |
| Jul 22, 2024 | 67.23 | 67.38 | 66.97 | 67.30 | 67.30 | 0.63% | 318,245 |
| Jul 19, 2024 | 67.04 | 67.13 | 66.84 | 66.88 | 66.88 | -0.67% | 123,894 |
| Jul 18, 2024 | 67.97 | 68.16 | 67.23 | 67.33 | 67.33 | -0.80% | 300,164 |
| Jul 17, 2024 | 67.96 | 68.20 | 67.73 | 67.87 | 67.87 | -0.24% | 375,111 |
| Jul 16, 2024 | 67.42 | 68.05 | 67.27 | 68.03 | 68.03 | 0.82% | 381,871 |
| Jul 15, 2024 | 67.73 | 67.75 | 67.35 | 67.48 | 67.48 | -0.40% | 263,944 |
| Jul 12, 2024 | 67.62 | 67.98 | 67.55 | 67.75 | 67.75 | 0.89% | 214,102 |
| Jul 11, 2024 | 67.00 | 67.32 | 66.75 | 67.15 | 67.15 | 0.99% | 280,029 |
| Jul 10, 2024 | 66.21 | 66.52 | 66.12 | 66.49 | 66.49 | 1.20% | 235,695 |
| Jul 9, 2024 | 65.87 | 65.94 | 65.53 | 65.70 | 65.70 | -0.26% | 242,474 |
| Jul 8, 2024 | 66.28 | 66.28 | 65.80 | 65.87 | 65.87 | -0.56% | 205,428 |
| Jul 5, 2024 | 66.49 | 66.49 | 65.89 | 66.24 | 66.24 | 0.11% | 194,486 |
| Jul 3, 2024 | 65.75 | 66.24 | 65.75 | 66.17 | 66.17 | 1.44% | 229,049 |
| Jul 2, 2024 | 65.01 | 65.30 | 64.91 | 65.23 | 65.23 | 0.32% | 290,221 |