Avantis International Small Cap Value ETF (AVDV)
NYSEARCA: AVDV · Real-Time Price · USD
89.98
-0.86 (-0.95%)
At close: Oct 28, 2025, 4:00 PM EDT
90.16
+0.18 (0.20%)
After-hours: Oct 28, 2025, 6:06 PM EDT

AVDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202589.7890.2489.6989.98--0.95%2,850,099
Oct 27, 202590.9890.9890.5690.8490.840.56%472,629
Oct 24, 202590.3490.4690.1990.3390.330.40%325,316
Oct 23, 202589.8190.2089.7389.9789.971.47%3,206,046
Oct 22, 202588.3288.8688.2388.6788.670.57%1,812,746
Oct 21, 202588.5488.5487.8688.1788.17-1.64%902,806
Oct 20, 202589.3789.7889.2789.6489.640.86%378,339
Oct 17, 202588.9289.0888.4288.8888.88-0.53%458,550
Oct 16, 202589.5189.7389.0389.3589.350.08%603,856
Oct 15, 202589.1289.4788.7589.2889.280.77%470,090
Oct 14, 202587.7188.9087.5288.6088.600.20%404,429
Oct 13, 202588.1388.6188.0288.4288.421.20%549,808
Oct 10, 202588.4688.5187.1587.3787.37-2.19%624,988
Oct 9, 202590.3590.4189.0789.3389.33-0.67%465,451
Oct 8, 202589.8289.9989.7089.9389.930.35%394,130
Oct 7, 202590.2390.2489.5489.6289.62-0.71%394,798
Oct 6, 202590.1090.5890.0490.2690.260.24%546,229
Oct 3, 202589.8190.1789.7590.0490.041.04%469,887
Oct 2, 202589.2589.2888.4489.1189.110.15%579,853
Oct 1, 202589.0889.4088.8588.9888.98-0.06%686,441
Sep 30, 202588.9089.1288.6289.0389.030.17%510,817
Sep 29, 202588.9088.9788.6688.8888.880.62%511,088
Sep 26, 202587.8388.3887.8388.3388.330.86%485,139
Sep 25, 202587.6887.7087.2587.5887.58-0.50%393,046
Sep 24, 202588.3188.4287.9188.0288.02-0.55%424,231
Sep 23, 202588.9189.0888.4188.5188.510.02%592,470
Sep 22, 202587.9588.5687.8188.4988.490.75%322,614
Sep 19, 202587.8187.9387.5787.8387.83-0.41%423,031
Sep 18, 202588.0188.3287.6288.1988.190.14%508,939
Sep 17, 202588.1888.9987.6988.0788.07-0.56%547,193
Sep 16, 202588.6188.6488.2388.5788.570.11%512,038
Sep 15, 202588.2288.5087.9988.4788.470.73%387,520
Sep 12, 202587.8987.9887.6287.8387.83-0.40%378,318
Sep 11, 202587.5488.2287.4988.1888.181.09%712,211
Sep 10, 202587.1787.4587.0887.2387.230.13%961,619
Sep 9, 202587.2487.4186.9687.1287.12-0.35%415,184
Sep 8, 202587.2787.4586.9687.4387.431.31%442,067
Sep 5, 202586.6186.8486.0086.3086.300.81%322,813
Sep 4, 202585.2285.6485.0085.6185.610.38%511,673
Sep 3, 202585.3385.4485.0585.2985.290.13%416,126
Sep 2, 202584.5885.1884.3485.1885.18-0.70%446,761
Aug 29, 202585.6385.8385.5085.7885.78-0.07%364,069
Aug 28, 202585.8685.9685.6285.8485.840.21%366,395
Aug 27, 202585.1485.6984.9985.6685.66-0.14%452,402
Aug 26, 202585.2585.7885.2585.7885.780.23%505,730
Aug 25, 202586.0686.1785.5085.5885.58-0.67%398,713
Aug 22, 202584.9286.3584.9086.1686.162.06%381,010
Aug 21, 202584.3984.5584.2384.4284.420.13%612,423
Aug 20, 202584.3184.4084.0284.3184.31-0.07%449,573
Aug 19, 202584.7184.9284.2484.3784.370.04%367,724