Skip to main content
/
Avantis International Small Cap Value ETF (AVDV)
NYSEARCA: AVDV · Real-Time Price · USD
73.97
+0.67 (0.91%)
At close: May 9, 2025, 4:00 PM
73.97
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

AVDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202574.0874.1173.7373.9773.970.91%460,797
May 8, 202573.6973.7673.2773.3073.30-0.05%445,634
May 7, 202573.4873.7073.1173.3473.34-0.58%433,421
May 6, 202573.2773.8573.2773.7773.770.92%409,880
May 5, 202573.1973.3373.0373.1073.100.27%481,172
May 2, 202573.0373.1472.6772.9072.901.29%508,776
May 1, 202572.3672.3671.8571.9771.97-0.76%475,870
Apr 30, 202572.1072.7171.6872.5272.52-0.14%447,954
Apr 29, 202572.6372.8272.4272.6272.620.15%621,994
Apr 28, 202572.0272.6471.8972.5172.510.99%367,251
Apr 25, 202571.1371.9371.1371.8071.800.35%336,548
Apr 24, 202571.2471.6971.0871.5571.551.17%1,393,063
Apr 23, 202571.6871.6870.5570.7270.72-0.52%879,963
Apr 22, 202571.1271.5570.9271.0971.091.53%457,945
Apr 21, 202570.1570.7469.4370.0270.020.03%582,649
Apr 17, 202569.9470.4169.6670.0070.001.21%631,361
Apr 16, 202569.2369.8169.0269.1669.160.20%464,769
Apr 15, 202569.0169.3668.8769.0269.020.55%431,895
Apr 14, 202568.7068.9368.0968.6468.641.51%488,057
Apr 11, 202566.3267.7466.1867.6267.623.14%574,406
Apr 10, 202565.7165.8164.1665.5665.56-1.55%1,565,823
Apr 9, 202562.5266.7961.9466.5966.597.52%1,311,725
Apr 8, 202564.2264.6861.3261.9361.930.28%1,213,300
Apr 7, 202561.3463.7860.7461.7661.76-1.89%1,730,079
Apr 4, 202565.0465.0462.7962.9562.95-7.56%1,044,578
Apr 3, 202568.6769.0267.9768.1068.10-2.45%689,069
Apr 2, 202569.3369.8768.9069.8169.810.09%664,870
Apr 1, 202569.7369.9669.2769.7569.750.01%575,584
Mar 31, 202569.5069.9769.0469.7469.74-1.11%337,605
Mar 28, 202570.9670.9670.3470.5270.52-0.96%369,803
Mar 27, 202571.0471.3570.7971.2071.200.20%423,091
Mar 26, 202571.3971.5770.8871.0671.06-0.70%557,396
Mar 25, 202571.4571.6271.3371.5671.560.92%438,407
Mar 24, 202570.8071.0470.6370.9170.91-0.07%281,071
Mar 21, 202570.8071.1170.7070.9670.96-0.50%384,760
Mar 20, 202570.9171.4270.7671.3271.32-0.89%390,713
Mar 19, 202571.4372.2571.2871.9671.960.33%353,555
Mar 18, 202571.7371.9871.3271.7271.720.28%551,800
Mar 17, 202570.9971.6570.9371.5271.521.26%490,405
Mar 14, 202570.1870.6770.0870.6370.631.98%439,134
Mar 13, 202569.3169.5969.0269.2669.26-0.23%425,897
Mar 12, 202569.3569.5768.8969.4269.420.96%453,764
Mar 11, 202568.8069.1868.2568.7668.76-0.15%569,621
Mar 10, 202569.5769.5768.4268.8668.86-2.15%683,145
Mar 7, 202569.6670.4569.6670.3770.371.40%510,127
Mar 6, 202569.6370.1369.3369.4069.40-0.23%633,388
Mar 5, 202568.7869.8068.7869.5669.562.96%549,454
Mar 4, 202567.4368.2566.5867.5667.56-0.75%680,404
Mar 3, 202568.8068.9167.7368.0768.070.87%553,248
Feb 28, 202567.3767.6366.9867.4867.48-0.53%478,967