Avantis International Small Cap Value ETF (AVDV)

AVDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	102.59	103.98	102.59	103.91	103.91	2.55%	732,472
Feb 5, 2026	102.04	102.58	101.20	101.33	101.33	-1.99%	737,079
Feb 4, 2026	104.02	104.15	102.80	103.39	103.39	0.77%	921,164
Feb 3, 2026	101.80	102.63	101.62	102.60	102.60	1.59%	726,791
Feb 2, 2026	100.37	101.10	100.13	100.99	100.99	-0.13%	817,182
Jan 30, 2026	102.02	102.32	100.59	101.12	101.12	-2.72%	938,742
Jan 29, 2026	104.71	104.82	102.46	103.95	103.95	0.57%	1,020,411
Jan 28, 2026	103.27	103.49	102.56	103.36	103.36	-0.51%	876,985
Jan 27, 2026	103.17	104.10	102.99	103.89	103.89	1.53%	1,052,181
Jan 26, 2026	102.73	103.00	102.22	102.32	102.32	0.43%	1,298,949
Jan 23, 2026	101.07	102.00	100.90	101.88	101.88	0.97%	745,338
Jan 22, 2026	100.34	101.17	100.34	100.90	100.90	1.25%	1,011,421
Jan 21, 2026	99.10	99.86	98.67	99.65	99.65	1.38%	644,157
Jan 20, 2026	98.19	98.78	98.00	98.29	98.29	-0.69%	676,327
Jan 16, 2026	98.92	99.05	98.35	98.97	98.97	0.59%	555,897
Jan 15, 2026	98.45	98.69	98.23	98.39	98.39	-	616,901
Jan 14, 2026	98.20	98.52	98.05	98.39	98.39	0.85%	823,123
Jan 13, 2026	97.84	97.84	97.35	97.56	97.56	-0.44%	532,070
Jan 12, 2026	97.52	98.12	97.52	97.99	97.99	0.82%	869,313
Jan 9, 2026	96.80	97.33	96.63	97.19	97.19	0.73%	1,100,935
Jan 8, 2026	95.75	96.49	95.73	96.49	96.49	0.29%	859,121
Jan 7, 2026	96.26	96.42	95.79	96.21	96.21	0.12%	620,500
Jan 6, 2026	95.91	96.18	95.84	96.09	96.09	0.30%	822,499
Jan 5, 2026	94.96	95.86	94.93	95.80	95.80	1.04%	788,850
Jan 2, 2026	94.70	94.84	94.13	94.81	94.81	0.89%	924,874
Dec 31, 2025	94.25	94.25	93.78	93.97	93.97	-0.50%	404,830
Dec 30, 2025	94.61	94.77	94.40	94.44	94.44	0.16%	564,118
Dec 29, 2025	94.18	94.41	93.87	94.29	94.29	-0.15%	744,966
Dec 26, 2025	94.60	94.60	94.13	94.43	94.43	-0.12%	586,845
Dec 24, 2025	94.57	94.59	94.33	94.54	94.54	0.13%	311,137
Dec 23, 2025	94.30	94.49	94.08	94.42	94.42	0.62%	634,413
Dec 22, 2025	93.47	94.00	93.45	93.84	93.84	1.10%	525,393
Dec 19, 2025	92.61	93.17	92.58	92.82	92.82	0.72%	771,655
Dec 18, 2025	92.28	92.72	91.95	92.16	92.16	0.59%	833,978
Dec 17, 2025	92.08	92.30	91.59	91.62	91.62	-0.43%	1,060,799
Dec 16, 2025	92.37	92.53	91.80	92.02	92.02	-2.01%	587,619
Dec 15, 2025	94.33	94.38	93.66	93.91	92.49	0.30%	662,117
Dec 12, 2025	94.32	94.46	93.19	93.63	92.21	-0.33%	800,521
Dec 11, 2025	93.50	94.22	93.39	93.94	92.52	0.55%	625,962
Dec 10, 2025	92.52	93.64	92.37	93.43	92.01	0.79%	621,257
Dec 9, 2025	92.75	93.03	92.61	92.70	91.30	-0.22%	442,896
Dec 8, 2025	93.23	93.26	92.79	92.90	91.49	-0.16%	449,393
Dec 5, 2025	93.13	93.50	92.80	93.05	91.64	0.37%	507,015
Dec 4, 2025	92.82	92.90	92.47	92.71	91.31	0.10%	486,485
Dec 3, 2025	92.03	92.69	92.03	92.62	91.22	0.71%	466,283
Dec 2, 2025	92.04	92.05	91.54	91.97	90.58	-0.27%	542,156
Dec 1, 2025	92.41	92.69	92.20	92.22	90.82	-0.51%	466,474
Nov 28, 2025	92.01	92.74	92.01	92.69	91.29	1.37%	235,212
Nov 26, 2025	90.49	91.57	90.49	91.44	90.05	1.24%	536,843
Nov 25, 2025	89.57	90.46	89.22	90.32	88.95	1.31%	529,569

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.