Avantis International Small Cap Value ETF (AVDV)
NYSEARCA: AVDV · Real-Time Price · USD
86.30
+0.69 (0.81%)
At close: Sep 5, 2025, 4:00 PM
86.33
+0.03 (0.03%)
After-hours: Sep 5, 2025, 8:00 PM EDT
AVDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 82.87 | 83.01 | 82.55 | 82.68 | 82.68 | -0.64% | 433,869 |
| Jul 23, 2025 | 82.54 | 83.27 | 82.48 | 83.21 | 83.21 | 2.01% | 645,533 |
| Jul 22, 2025 | 81.06 | 81.67 | 80.99 | 81.57 | 81.57 | 0.89% | 3,692,660 |
| Jul 21, 2025 | 80.87 | 81.23 | 80.70 | 80.85 | 80.85 | 0.86% | 466,398 |
| Jul 18, 2025 | 80.75 | 80.75 | 80.08 | 80.16 | 80.16 | -0.06% | 579,538 |
| Jul 17, 2025 | 79.92 | 80.36 | 79.82 | 80.21 | 80.21 | 0.06% | 2,531,387 |
| Jul 16, 2025 | 79.93 | 80.23 | 79.58 | 80.16 | 80.16 | 0.17% | 607,841 |
| Jul 15, 2025 | 80.78 | 80.78 | 79.91 | 80.02 | 80.02 | -0.92% | 810,320 |
| Jul 14, 2025 | 80.77 | 80.86 | 80.60 | 80.76 | 80.76 | 0.10% | 635,253 |
| Jul 11, 2025 | 80.83 | 80.90 | 80.60 | 80.68 | 80.68 | -0.35% | 740,295 |
| Jul 10, 2025 | 80.85 | 81.07 | 80.57 | 80.96 | 80.96 | 0.15% | 3,553,603 |
| Jul 9, 2025 | 80.52 | 80.89 | 80.40 | 80.84 | 80.84 | 0.91% | 1,285,157 |
| Jul 8, 2025 | 79.49 | 80.19 | 79.49 | 80.11 | 80.11 | 1.10% | 2,675,192 |
| Jul 7, 2025 | 79.76 | 79.76 | 78.96 | 79.24 | 79.24 | -1.18% | 434,493 |
| Jul 3, 2025 | 79.98 | 80.28 | 79.91 | 80.19 | 80.19 | 0.56% | 307,371 |
| Jul 2, 2025 | 79.33 | 79.77 | 79.04 | 79.74 | 79.74 | 0.50% | 628,405 |
| Jul 1, 2025 | 79.27 | 79.57 | 79.17 | 79.34 | 79.34 | 0.08% | 492,496 |
| Jun 30, 2025 | 78.99 | 79.33 | 78.76 | 79.28 | 79.28 | 0.53% | 426,750 |
| Jun 27, 2025 | 78.82 | 79.14 | 78.50 | 78.86 | 78.86 | 0.54% | 396,534 |
| Jun 26, 2025 | 78.26 | 78.55 | 78.00 | 78.44 | 78.44 | 1.79% | 696,692 |