Avantis International Small Cap Value ETF (AVDV)

AVDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	98.14	98.14	94.92	95.46	95.46	-3.13%	1,247,147
Mar 19, 2026	96.86	99.07	96.55	98.54	98.54	-0.88%	1,295,431
Mar 18, 2026	100.36	100.62	99.27	99.41	99.41	-0.99%	745,069
Mar 17, 2026	100.71	100.93	100.12	100.40	100.40	0.22%	690,486
Mar 16, 2026	99.66	100.41	99.38	100.18	100.18	1.42%	594,557
Mar 13, 2026	100.47	100.67	98.58	98.78	98.78	-1.96%	1,024,502
Mar 12, 2026	101.56	101.56	100.26	100.75	100.75	-1.93%	576,960
Mar 11, 2026	102.71	103.00	101.87	102.73	102.73	-0.23%	648,578
Mar 10, 2026	103.39	104.65	102.86	102.97	102.97	0.56%	749,684
Mar 9, 2026	100.61	102.57	99.57	102.40	102.28	-0.80%	917,811
Mar 6, 2026	102.32	103.48	101.67	103.23	103.11	-0.66%	1,105,771
Mar 5, 2026	104.83	105.12	102.89	103.92	103.80	-1.80%	746,846
Mar 4, 2026	105.39	105.99	104.82	105.83	105.70	0.54%	661,909
Mar 3, 2026	104.25	105.74	102.82	105.26	105.14	-3.43%	1,300,305
Mar 2, 2026	108.95	109.35	108.34	109.00	108.87	-0.99%	871,770
Feb 27, 2026	110.13	110.47	109.83	110.09	109.96	0.50%	626,156
Feb 26, 2026	109.04	109.82	108.33	109.54	109.41	-0.17%	809,479
Feb 25, 2026	109.46	109.91	109.20	109.73	109.60	0.78%	697,985
Feb 24, 2026	108.15	109.10	107.93	108.88	108.75	0.28%	711,209
Feb 23, 2026	108.79	109.25	108.16	108.58	108.45	-0.10%	690,323
Feb 20, 2026	107.71	108.78	107.68	108.69	108.56	0.78%	826,104
Feb 19, 2026	107.02	107.87	107.00	107.85	107.72	0.15%	734,735
Feb 18, 2026	107.65	108.30	107.32	107.69	107.56	0.28%	713,982
Feb 17, 2026	106.80	107.46	105.74	107.39	107.26	-0.25%	854,561
Feb 13, 2026	107.04	107.78	106.13	107.66	107.53	0.32%	805,140
Feb 12, 2026	108.63	108.86	107.06	107.32	107.19	-0.64%	850,737
Feb 11, 2026	108.01	108.27	107.03	108.01	107.88	0.51%	834,814
Feb 10, 2026	107.44	107.78	107.21	107.46	107.33	1.04%	1,191,429
Feb 9, 2026	105.09	106.45	105.04	106.35	106.22	2.35%	762,745
Feb 6, 2026	102.59	103.98	102.59	103.91	103.79	2.55%	732,932
Feb 5, 2026	102.04	102.58	101.20	101.33	101.21	-1.99%	737,621
Feb 4, 2026	104.02	104.15	102.80	103.39	103.27	0.77%	921,233
Feb 3, 2026	101.80	102.63	101.62	102.60	102.48	1.59%	727,413
Feb 2, 2026	100.37	101.10	100.13	100.99	100.87	-0.13%	817,448
Jan 30, 2026	102.02	102.32	100.59	101.12	101.00	-2.72%	938,798
Jan 29, 2026	104.71	104.82	102.46	103.95	103.83	0.57%	1,020,548
Jan 28, 2026	103.27	103.49	102.56	103.36	103.24	-0.51%	877,149
Jan 27, 2026	103.17	104.10	102.99	103.89	103.77	1.53%	1,054,447
Jan 26, 2026	102.73	103.00	102.22	102.32	102.20	0.43%	1,301,332
Jan 23, 2026	101.07	102.00	100.90	101.88	101.76	0.97%	746,557
Jan 22, 2026	100.34	101.17	100.34	100.90	100.78	1.25%	1,011,960
Jan 21, 2026	99.10	99.86	98.67	99.65	99.53	1.38%	644,555
Jan 20, 2026	98.19	98.78	98.00	98.29	98.17	-0.69%	676,374
Jan 16, 2026	98.92	99.05	98.35	98.97	98.85	0.59%	556,025
Jan 15, 2026	98.45	98.69	98.23	98.39	98.27	-	617,522
Jan 14, 2026	98.20	98.52	98.05	98.39	98.27	0.85%	825,050
Jan 13, 2026	97.84	97.84	97.35	97.56	97.44	-0.44%	532,149
Jan 12, 2026	97.52	98.12	97.52	97.99	97.87	0.82%	869,505
Jan 9, 2026	96.80	97.33	96.63	97.19	97.08	0.73%	1,101,045
Jan 8, 2026	95.75	96.49	95.73	96.49	96.38	0.29%	859,702

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.