Avantis International Small Cap Value ETF (AVDV)
NYSEARCA: AVDV · Real-Time Price · USD
90.04
+0.93 (1.04%)
Oct 3, 2025, 4:00 PM EDT - Market closed
AVDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 89.81 | 90.17 | 89.75 | 90.04 | 90.04 | 1.04% | 469,775 |
| 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 |
| Aug 18, 2025 | 84.40 | 84.40 | 84.03 | 84.34 | 84.34 | - | 415,417 |
| Aug 15, 2025 | 84.45 | 84.50 | 84.22 | 84.34 | 84.34 | 0.51% | 493,422 |
| Aug 14, 2025 | 83.86 | 83.93 | 83.57 | 83.91 | 83.91 | -0.32% | 409,221 |
| Aug 13, 2025 | 84.20 | 84.30 | 83.95 | 84.18 | 84.18 | 0.35% | 407,128 |
| Aug 12, 2025 | 83.18 | 83.94 | 83.09 | 83.89 | 83.89 | 0.94% | 405,071 |
| Aug 11, 2025 | 83.11 | 83.22 | 82.87 | 83.11 | 83.11 | -0.26% | 337,335 |
| Aug 8, 2025 | 83.32 | 83.47 | 83.10 | 83.33 | 83.33 | 0.46% | 301,470 |
| Aug 7, 2025 | 83.23 | 83.46 | 82.61 | 82.95 | 82.95 | 0.63% | 315,434 |
| Aug 6, 2025 | 82.07 | 82.52 | 82.03 | 82.43 | 82.43 | 1.04% | 289,184 |
| Aug 5, 2025 | 81.37 | 81.73 | 81.25 | 81.58 | 81.58 | 0.42% | 368,538 |
| Aug 4, 2025 | 81.03 | 81.35 | 81.00 | 81.24 | 81.24 | 1.16% | 660,089 |
| Aug 1, 2025 | 80.21 | 80.42 | 79.72 | 80.31 | 80.31 | 0.36% | 366,443 |
| Jul 31, 2025 | 80.26 | 80.41 | 79.82 | 80.02 | 80.02 | -0.60% | 353,555 |
| Jul 30, 2025 | 80.83 | 81.04 | 80.12 | 80.50 | 80.50 | -0.73% | 391,947 |
| Jul 29, 2025 | 81.15 | 81.20 | 80.88 | 81.09 | 81.09 | -0.05% | 608,121 |
| Jul 28, 2025 | 81.60 | 81.60 | 80.84 | 81.13 | 81.13 | -1.60% | 492,705 |
| Jul 25, 2025 | 82.26 | 82.52 | 81.98 | 82.45 | 82.45 | -0.28% | 351,394 |