Avantis International Small Cap Value ETF (AVDV)
NYSEARCA: AVDV · Real-Time Price · USD
70.52
-0.68 (-0.96%)
At close: Mar 28, 2025, 4:00 PM
71.07
+0.55 (0.78%)
After-hours: Mar 28, 2025, 8:00 PM EDT
AVDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 70.96 | 70.96 | 70.34 | 70.52 | 70.52 | -0.96% | 369,803 |
| Mar 27, 2025 | 71.04 | 71.35 | 70.79 | 71.20 | 71.20 | 0.20% | 423,091 |
| Mar 26, 2025 | 71.39 | 71.57 | 70.88 | 71.06 | 71.06 | -0.70% | 557,396 |
| Mar 25, 2025 | 71.45 | 71.62 | 71.33 | 71.56 | 71.56 | 0.92% | 438,407 |
| Mar 24, 2025 | 70.80 | 71.04 | 70.63 | 70.91 | 70.91 | -0.07% | 281,071 |
| Mar 21, 2025 | 70.80 | 71.11 | 70.70 | 70.96 | 70.96 | -0.50% | 384,760 |
| Mar 20, 2025 | 70.91 | 71.42 | 70.76 | 71.32 | 71.32 | -0.89% | 390,713 |
| Mar 19, 2025 | 71.43 | 72.25 | 71.28 | 71.96 | 71.96 | 0.33% | 353,555 |
| Mar 18, 2025 | 71.73 | 71.98 | 71.32 | 71.72 | 71.72 | 0.28% | 551,800 |
| Mar 17, 2025 | 70.99 | 71.65 | 70.93 | 71.52 | 71.52 | 1.26% | 490,405 |
| Mar 14, 2025 | 70.18 | 70.67 | 70.08 | 70.63 | 70.63 | 1.98% | 439,134 |
| Mar 13, 2025 | 69.31 | 69.59 | 69.02 | 69.26 | 69.26 | -0.23% | 425,897 |
| Mar 12, 2025 | 69.35 | 69.57 | 68.89 | 69.42 | 69.42 | 0.96% | 453,764 |
| Mar 11, 2025 | 68.80 | 69.18 | 68.25 | 68.76 | 68.76 | -0.15% | 569,621 |
| Mar 10, 2025 | 69.57 | 69.57 | 68.42 | 68.86 | 68.86 | -2.15% | 683,145 |
| Mar 7, 2025 | 69.66 | 70.45 | 69.66 | 70.37 | 70.37 | 1.40% | 510,127 |
| Mar 6, 2025 | 69.63 | 70.13 | 69.33 | 69.40 | 69.40 | -0.23% | 633,388 |
| Mar 5, 2025 | 68.78 | 69.80 | 68.78 | 69.56 | 69.56 | 2.96% | 549,454 |
| Mar 4, 2025 | 67.43 | 68.25 | 66.58 | 67.56 | 67.56 | -0.75% | 680,404 |
| Mar 3, 2025 | 68.80 | 68.91 | 67.73 | 68.07 | 68.07 | 0.87% | 553,248 |
| Feb 28, 2025 | 67.37 | 67.63 | 66.98 | 67.48 | 67.48 | -0.53% | 478,967 |
| Feb 27, 2025 | 68.42 | 68.42 | 67.70 | 67.84 | 67.84 | -0.63% | 628,675 |
| Feb 26, 2025 | 68.33 | 68.75 | 68.15 | 68.27 | 68.27 | -0.07% | 513,152 |
| Feb 25, 2025 | 68.62 | 68.62 | 67.95 | 68.32 | 68.32 | 0.43% | 541,740 |
| Feb 24, 2025 | 68.31 | 68.38 | 67.83 | 68.03 | 68.03 | -0.12% | 433,253 |
| Feb 21, 2025 | 68.78 | 68.78 | 67.99 | 68.11 | 68.11 | -0.97% | 526,042 |
| Feb 20, 2025 | 68.62 | 68.88 | 68.45 | 68.78 | 68.78 | 0.58% | 427,455 |
| Feb 19, 2025 | 68.36 | 68.54 | 68.15 | 68.38 | 68.38 | -0.94% | 473,460 |
| Feb 18, 2025 | 68.95 | 69.16 | 68.83 | 69.03 | 69.03 | 0.20% | 484,792 |
| Feb 14, 2025 | 69.32 | 69.32 | 68.85 | 68.89 | 68.89 | 0.15% | 511,699 |
| Feb 13, 2025 | 68.64 | 68.86 | 68.17 | 68.79 | 68.79 | 0.97% | 467,866 |
| Feb 12, 2025 | 67.69 | 68.37 | 67.59 | 68.13 | 68.13 | -0.06% | 457,137 |
| Feb 11, 2025 | 67.92 | 68.30 | 67.80 | 68.17 | 68.17 | 0.24% | 444,653 |
| Feb 10, 2025 | 67.92 | 68.09 | 67.83 | 68.01 | 68.01 | 0.77% | 489,283 |
| Feb 7, 2025 | 67.92 | 68.03 | 67.29 | 67.49 | 67.49 | -0.35% | 781,542 |
| Feb 6, 2025 | 67.70 | 67.80 | 67.50 | 67.73 | 67.73 | 0.55% | 1,446,643 |
| Feb 5, 2025 | 67.05 | 67.47 | 67.03 | 67.36 | 67.36 | 1.00% | 480,397 |
| Feb 4, 2025 | 66.15 | 66.71 | 66.11 | 66.69 | 66.69 | 1.20% | 536,234 |
| Feb 3, 2025 | 65.45 | 66.25 | 65.29 | 65.90 | 65.90 | -1.02% | 597,276 |
| Jan 31, 2025 | 67.06 | 67.39 | 66.50 | 66.58 | 66.58 | -0.89% | 714,966 |
| Jan 30, 2025 | 66.98 | 67.45 | 66.85 | 67.18 | 67.18 | 1.43% | 1,347,053 |
| Jan 29, 2025 | 66.11 | 66.42 | 65.96 | 66.23 | 66.23 | 0.46% | 591,495 |
| Jan 28, 2025 | 66.27 | 66.27 | 65.64 | 65.93 | 65.93 | -0.38% | 1,081,209 |
| Jan 27, 2025 | 66.27 | 66.29 | 66.01 | 66.18 | 66.18 | -0.44% | 494,265 |
| Jan 24, 2025 | 66.33 | 66.66 | 66.26 | 66.47 | 66.47 | 0.57% | 568,438 |
| Jan 23, 2025 | 65.96 | 66.14 | 65.65 | 66.09 | 66.09 | 0.30% | 639,527 |
| Jan 22, 2025 | 66.12 | 66.14 | 65.82 | 65.89 | 65.89 | -0.36% | 612,562 |
| Jan 21, 2025 | 65.79 | 66.17 | 65.65 | 66.13 | 66.13 | 1.80% | 704,021 |
| Jan 17, 2025 | 64.93 | 65.27 | 64.80 | 64.96 | 64.96 | 0.46% | 506,785 |
| Jan 16, 2025 | 64.56 | 64.91 | 64.43 | 64.66 | 64.66 | -0.02% | 766,258 |