Skip to main content
logo
Avantis International Small Cap Value ETF (AVDV)
NYSEARCA: AVDV · Real-Time Price · USD
110.09
+0.55 (0.50%)
At close: Feb 27, 2026, 4:00 PM EST
110.58
+0.49 (0.45%)
After-hours: Feb 27, 2026, 8:00 PM EST

AVDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026110.13110.47109.83110.09110.090.50%621,329
Feb 26, 2026109.04109.82108.33109.54109.54-0.17%809,298
Feb 25, 2026109.46109.91109.20109.73109.730.78%697,444
Feb 24, 2026108.15109.10107.93108.88108.880.28%711,078
Feb 23, 2026108.79109.25108.16108.58108.58-0.10%689,985
Feb 20, 2026107.71108.78107.68108.69108.690.78%824,967
Feb 19, 2026107.02107.87107.00107.85107.850.15%734,568
Feb 18, 2026107.65108.30107.32107.69107.690.28%713,579
Feb 17, 2026106.80107.46105.74107.39107.39-0.25%854,151
Feb 13, 2026107.04107.78106.13107.66107.660.32%804,935
Feb 12, 2026108.63108.86107.06107.32107.32-0.64%850,185
Feb 11, 2026108.01108.27107.03108.01108.010.51%834,715
Feb 10, 2026107.44107.78107.21107.46107.461.04%1,057,106
Feb 9, 2026105.09106.45105.04106.35106.352.35%760,551
Feb 6, 2026102.59103.98102.59103.91103.912.55%732,472
Feb 5, 2026102.04102.58101.20101.33101.33-1.99%737,079
Feb 4, 2026104.02104.15102.80103.39103.390.77%921,164
Feb 3, 2026101.80102.63101.62102.60102.601.59%726,791
Feb 2, 2026100.37101.10100.13100.99100.99-0.13%817,182
Jan 30, 2026102.02102.32100.59101.12101.12-2.72%938,742
Jan 29, 2026104.71104.82102.46103.95103.950.57%1,020,411
Jan 28, 2026103.27103.49102.56103.36103.36-0.51%876,985
Jan 27, 2026103.17104.10102.99103.89103.891.53%1,052,181
Jan 26, 2026102.73103.00102.22102.32102.320.43%1,298,949
Jan 23, 2026101.07102.00100.90101.88101.880.97%745,338
Jan 22, 2026100.34101.17100.34100.90100.901.25%1,011,421
Jan 21, 202699.1099.8698.6799.6599.651.38%644,157
Jan 20, 202698.1998.7898.0098.2998.29-0.69%676,327
Jan 16, 202698.9299.0598.3598.9798.970.59%555,897
Jan 15, 202698.4598.6998.2398.3998.39-616,901
Jan 14, 202698.2098.5298.0598.3998.390.85%823,123
Jan 13, 202697.8497.8497.3597.5697.56-0.44%532,070
Jan 12, 202697.5298.1297.5297.9997.990.82%869,313
Jan 9, 202696.8097.3396.6397.1997.190.73%1,100,935
Jan 8, 202695.7596.4995.7396.4996.490.29%859,121
Jan 7, 202696.2696.4295.7996.2196.210.12%620,500
Jan 6, 202695.9196.1895.8496.0996.090.30%822,499
Jan 5, 202694.9695.8694.9395.8095.801.04%788,850
Jan 2, 202694.7094.8494.1394.8194.810.89%924,874
Dec 31, 202594.2594.2593.7893.9793.97-0.50%404,830
Dec 30, 202594.6194.7794.4094.4494.440.16%564,118
Dec 29, 202594.1894.4193.8794.2994.29-0.15%744,966
Dec 26, 202594.6094.6094.1394.4394.43-0.12%586,845
Dec 24, 202594.5794.5994.3394.5494.540.13%311,137
Dec 23, 202594.3094.4994.0894.4294.420.62%634,413
Dec 22, 202593.4794.0093.4593.8493.841.10%525,393
Dec 19, 202592.6193.1792.5892.8292.820.72%771,655
Dec 18, 202592.2892.7291.9592.1692.160.59%833,978
Dec 17, 202592.0892.3091.5991.6291.62-0.43%1,060,799
Dec 16, 202592.3792.5391.8092.0292.02-2.01%587,619