Avantis International Small Cap Value ETF (AVDV)
NYSEARCA: AVDV · Real-Time Price · USD
89.98
-0.86 (-0.95%)
At close: Oct 28, 2025, 4:00 PM EDT
90.16
+0.18 (0.20%)
After-hours: Oct 28, 2025, 6:06 PM EDT
AVDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 89.78 | 90.24 | 89.69 | 89.98 | - | -0.95% | 2,850,099 |
| Oct 27, 2025 | 90.98 | 90.98 | 90.56 | 90.84 | 90.84 | 0.56% | 472,629 |
| Oct 24, 2025 | 90.34 | 90.46 | 90.19 | 90.33 | 90.33 | 0.40% | 325,316 |
| Oct 23, 2025 | 89.81 | 90.20 | 89.73 | 89.97 | 89.97 | 1.47% | 3,206,046 |
| Oct 22, 2025 | 88.32 | 88.86 | 88.23 | 88.67 | 88.67 | 0.57% | 1,812,746 |
| Oct 21, 2025 | 88.54 | 88.54 | 87.86 | 88.17 | 88.17 | -1.64% | 902,806 |
| Oct 20, 2025 | 89.37 | 89.78 | 89.27 | 89.64 | 89.64 | 0.86% | 378,339 |
| Oct 17, 2025 | 88.92 | 89.08 | 88.42 | 88.88 | 88.88 | -0.53% | 458,550 |
| Oct 16, 2025 | 89.51 | 89.73 | 89.03 | 89.35 | 89.35 | 0.08% | 603,856 |
| Oct 15, 2025 | 89.12 | 89.47 | 88.75 | 89.28 | 89.28 | 0.77% | 470,090 |
| Oct 14, 2025 | 87.71 | 88.90 | 87.52 | 88.60 | 88.60 | 0.20% | 404,429 |
| Oct 13, 2025 | 88.13 | 88.61 | 88.02 | 88.42 | 88.42 | 1.20% | 549,808 |
| Oct 10, 2025 | 88.46 | 88.51 | 87.15 | 87.37 | 87.37 | -2.19% | 624,988 |
| Oct 9, 2025 | 90.35 | 90.41 | 89.07 | 89.33 | 89.33 | -0.67% | 465,451 |
| Oct 8, 2025 | 89.82 | 89.99 | 89.70 | 89.93 | 89.93 | 0.35% | 394,130 |
| Oct 7, 2025 | 90.23 | 90.24 | 89.54 | 89.62 | 89.62 | -0.71% | 394,798 |
| Oct 6, 2025 | 90.10 | 90.58 | 90.04 | 90.26 | 90.26 | 0.24% | 546,229 |
| Oct 3, 2025 | 89.81 | 90.17 | 89.75 | 90.04 | 90.04 | 1.04% | 469,887 |
| Oct 2, 2025 | 89.25 | 89.28 | 88.44 | 89.11 | 89.11 | 0.15% | 579,853 |
| Oct 1, 2025 | 89.08 | 89.40 | 88.85 | 88.98 | 88.98 | -0.06% | 686,441 |
| Sep 30, 2025 | 88.90 | 89.12 | 88.62 | 89.03 | 89.03 | 0.17% | 510,817 |
| Sep 29, 2025 | 88.90 | 88.97 | 88.66 | 88.88 | 88.88 | 0.62% | 511,088 |
| Sep 26, 2025 | 87.83 | 88.38 | 87.83 | 88.33 | 88.33 | 0.86% | 485,139 |
| Sep 25, 2025 | 87.68 | 87.70 | 87.25 | 87.58 | 87.58 | -0.50% | 393,046 |
| Sep 24, 2025 | 88.31 | 88.42 | 87.91 | 88.02 | 88.02 | -0.55% | 424,231 |
| Sep 23, 2025 | 88.91 | 89.08 | 88.41 | 88.51 | 88.51 | 0.02% | 592,470 |
| Sep 22, 2025 | 87.95 | 88.56 | 87.81 | 88.49 | 88.49 | 0.75% | 322,614 |
| Sep 19, 2025 | 87.81 | 87.93 | 87.57 | 87.83 | 87.83 | -0.41% | 423,031 |
| Sep 18, 2025 | 88.01 | 88.32 | 87.62 | 88.19 | 88.19 | 0.14% | 508,939 |
| Sep 17, 2025 | 88.18 | 88.99 | 87.69 | 88.07 | 88.07 | -0.56% | 547,193 |
| Sep 16, 2025 | 88.61 | 88.64 | 88.23 | 88.57 | 88.57 | 0.11% | 512,038 |
| Sep 15, 2025 | 88.22 | 88.50 | 87.99 | 88.47 | 88.47 | 0.73% | 387,520 |
| Sep 12, 2025 | 87.89 | 87.98 | 87.62 | 87.83 | 87.83 | -0.40% | 378,318 |
| Sep 11, 2025 | 87.54 | 88.22 | 87.49 | 88.18 | 88.18 | 1.09% | 712,211 |
| Sep 10, 2025 | 87.17 | 87.45 | 87.08 | 87.23 | 87.23 | 0.13% | 961,619 |
| Sep 9, 2025 | 87.24 | 87.41 | 86.96 | 87.12 | 87.12 | -0.35% | 415,184 |
| Sep 8, 2025 | 87.27 | 87.45 | 86.96 | 87.43 | 87.43 | 1.31% | 442,067 |
| Sep 5, 2025 | 86.61 | 86.84 | 86.00 | 86.30 | 86.30 | 0.81% | 322,813 |
| Sep 4, 2025 | 85.22 | 85.64 | 85.00 | 85.61 | 85.61 | 0.38% | 511,673 |
| Sep 3, 2025 | 85.33 | 85.44 | 85.05 | 85.29 | 85.29 | 0.13% | 416,126 |
| Sep 2, 2025 | 84.58 | 85.18 | 84.34 | 85.18 | 85.18 | -0.70% | 446,761 |
| Aug 29, 2025 | 85.63 | 85.83 | 85.50 | 85.78 | 85.78 | -0.07% | 364,069 |
| Aug 28, 2025 | 85.86 | 85.96 | 85.62 | 85.84 | 85.84 | 0.21% | 366,395 |
| Aug 27, 2025 | 85.14 | 85.69 | 84.99 | 85.66 | 85.66 | -0.14% | 452,402 |
| Aug 26, 2025 | 85.25 | 85.78 | 85.25 | 85.78 | 85.78 | 0.23% | 505,730 |
| Aug 25, 2025 | 86.06 | 86.17 | 85.50 | 85.58 | 85.58 | -0.67% | 398,713 |
| Aug 22, 2025 | 84.92 | 86.35 | 84.90 | 86.16 | 86.16 | 2.06% | 381,010 |
| Aug 21, 2025 | 84.39 | 84.55 | 84.23 | 84.42 | 84.42 | 0.13% | 612,423 |
| Aug 20, 2025 | 84.31 | 84.40 | 84.02 | 84.31 | 84.31 | -0.07% | 449,573 |
| Aug 19, 2025 | 84.71 | 84.92 | 84.24 | 84.37 | 84.37 | 0.04% | 367,724 |