Avantis International Small Cap Value ETF (AVDV)

NYSEARCA: AVDV · Real-Time Price · USD

Compare

88.39

+0.88 (1.01%)

At close: Nov 21, 2025, 4:00 PM EST

88.37

-0.02 (-0.02%)

After-hours: Nov 21, 2025, 8:00 PM EST

AVDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	87.78	88.57	87.44	88.39	88.39	1.01%	637,107
Nov 20, 2025	89.11	89.42	87.46	87.51	87.51	-1.20%	733,502
Nov 19, 2025	88.68	89.14	88.23	88.57	88.57	0.19%	470,655
Nov 18, 2025	88.43	88.73	87.79	88.40	88.40	-1.17%	895,952
Nov 17, 2025	89.94	90.28	89.01	89.45	89.45	-0.82%	537,107
Nov 14, 2025	89.37	90.37	89.25	90.19	90.19	0.04%	709,451
Nov 13, 2025	91.00	91.18	90.02	90.15	90.15	-0.85%	658,093
Nov 12, 2025	90.48	91.05	90.41	90.92	90.92	1.03%	601,190
Nov 11, 2025	89.86	90.07	89.63	89.99	89.99	0.18%	506,062
Nov 10, 2025	89.36	89.99	89.28	89.83	89.83	1.39%	1,024,492
Nov 7, 2025	87.85	88.60	87.53	88.60	88.60	0.44%	598,378
Nov 6, 2025	88.47	88.54	87.94	88.21	88.21	-0.06%	455,365
Nov 5, 2025	87.91	88.40	87.91	88.26	88.26	0.47%	653,442
Nov 4, 2025	88.34	88.48	87.85	87.85	87.85	-1.48%	664,657
Nov 3, 2025	88.98	89.25	88.87	89.17	89.17	-0.04%	2,740,652
Oct 31, 2025	89.56	89.56	88.81	89.21	89.21	-0.65%	1,606,444
Oct 30, 2025	89.53	90.09	89.43	89.79	89.79	0.32%	3,016,424
Oct 29, 2025	90.03	90.20	89.00	89.50	89.50	-0.53%	946,231
Oct 28, 2025	89.78	90.24	89.69	89.98	89.98	-0.95%	2,850,219
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