Skip to main content
Avantis International Small Cap Value ETF (AVDV)
NYSEARCA: AVDV · Real-Time Price · USD
78.53
-0.05 (-0.06%)
At close: Jun 6, 2025, 4:00 PM
78.51
-0.02 (-0.03%)
After-hours: Jun 6, 2025, 8:00 PM EDT

AVDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202578.8178.8178.3478.5378.53-0.06%491,825
Jun 5, 202578.9778.9778.3578.5878.580.03%386,754
Jun 4, 202578.3278.8078.3278.5678.560.45%448,345
Jun 3, 202578.0878.3177.8078.2178.21-0.66%583,216
Jun 2, 202577.9478.7777.8978.7378.731.74%514,297
May 30, 202577.4877.4876.8377.3877.380.19%569,056
May 29, 202577.5177.5176.8677.2377.230.39%467,552
May 28, 202577.0577.1076.7276.9376.93-0.61%522,499
May 27, 202577.0877.4877.0877.4077.401.20%370,079
May 23, 202575.6976.5775.6876.4876.481.02%584,194
May 22, 202575.6775.8975.4375.7175.71-482,776
May 21, 202576.1276.4575.6775.7175.71-0.30%408,418
May 20, 202575.6475.9675.4975.9475.940.58%446,182
May 19, 202574.8575.5174.8175.5075.500.83%401,214
May 16, 202574.7774.9274.4674.8874.880.28%399,559
May 15, 202574.6074.7274.3074.6774.670.51%344,550
May 14, 202574.8874.8874.1874.2974.29-0.27%371,297
May 13, 202574.2074.7273.9674.4974.490.51%483,989
May 12, 202574.4174.4173.7974.1174.110.19%404,836
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