Avantis International Small Cap Value ETF (AVDV)

NYSEARCA: AVDV · Real-Time Price · USD

104.87

-0.06 (-0.06%)

At close: Nov 13, 2026, 4:00 PM EST

104.87

0.00 (0.00%)

After-hours: Nov 13, 2026, 6:46 PM EST

AVDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	104.69	104.92	104.27	104.87	104.87	-0.06%	759,306
Nov 12, 2026	104.87	105.34	104.50	104.93	104.93	-0.58%	749,147
Nov 11, 2026	105.35	105.73	104.86	105.54	105.54	0.32%	618,011
Nov 10, 2026	105.19	105.51	104.45	105.20	105.20	-0.47%	885,778
Nov 9, 2026	104.57	105.93	104.42	105.70	105.70	3.04%	766,984
Nov 6, 2026	102.18	103.22	101.91	102.58	102.58	-0.50%	1,113,244
Nov 5, 2026	106.08	106.21	103.02	103.10	103.10	-2.86%	979,426
Nov 4, 2026	105.89	106.22	105.32	106.14	106.14	1.42%	1,151,887
Nov 3, 2026	105.50	105.51	104.45	104.65	104.65	-0.59%	725,035
Nov 2, 2026	105.31	106.14	105.22	105.27	105.27	0.15%	768,590
Oct 30, 2026	105.31	105.41	104.40	105.11	105.11	-1.61%	762,668
Oct 29, 2026	106.72	106.94	106.34	106.83	106.83	0.08%	595,971
Oct 28, 2026	106.73	106.83	106.11	106.74	106.74	-0.19%	773,920
Oct 27, 2026	106.39	107.07	106.20	106.94	106.94	1.11%	679,487
Oct 26, 2026	105.73	106.17	105.54	105.77	105.77	0.78%	927,770
Oct 23, 2026	104.73	105.30	104.47	104.95	104.95	-0.76%	666,935
Oct 22, 2026	106.45	106.47	105.31	105.75	105.75	-1.88%	1,474,650
Oct 21, 2026	107.84	107.98	107.23	107.78	107.78	0.21%	652,562
Oct 20, 2026	106.90	108.03	106.71	107.55	107.55	0.20%	656,942
Oct 19, 2026	107.76	107.93	107.27	107.33	107.33	-0.44%	653,189
Oct 16, 2026	108.39	108.88	107.51	107.80	107.80	0.46%	582,073
Oct 15, 2026	106.52	107.37	106.10	107.31	107.31	0.03%	836,956
Oct 14, 2026	107.61	107.77	106.85	107.28	107.28	-1.20%	666,820
Oct 13, 2026	108.42	108.76	108.07	108.58	108.58	0.51%	521,648
Oct 12, 2026	108.20	108.31	107.93	108.03	108.03	-0.45%	427,375
Oct 9, 2026	108.06	108.59	107.95	108.52	108.52	0.74%	561,515
Oct 8, 2026	107.00	107.73	106.88	107.72	107.72	-0.31%	700,322
Oct 7, 2026	108.11	108.26	107.59	108.06	108.06	-1.04%	633,429
Oct 6, 2026	109.33	109.61	109.01	109.20	109.20	0.10%	519,033
Oct 5, 2026	108.60	109.23	108.06	109.09	109.09	-	689,237
Oct 2, 2026	108.86	109.22	108.30	109.09	109.09	0.95%	589,286
Oct 1, 2026	108.52	108.59	107.77	108.06	108.06	-1.21%	577,162
Sep 30, 2026	110.20	110.50	109.28	109.38	109.38	0.02%	510,276
Sep 29, 2026	109.72	109.90	108.81	109.36	109.36	-0.46%	623,000
Sep 28, 2026	110.00	110.54	109.61	109.86	109.86	-1.13%	551,317
Sep 25, 2026	110.65	111.26	110.29	111.11	111.11	0.81%	628,859
Sep 24, 2026	110.26	110.59	109.51	110.22	110.22	-0.24%	487,436
Sep 23, 2026	111.28	111.29	110.13	110.48	110.48	-1.79%	760,914
Sep 22, 2026	111.76	112.81	111.70	112.49	112.49	0.82%	783,152
Sep 21, 2026	111.81	111.83	111.21	111.58	111.58	0.40%	606,523
Sep 18, 2026	110.93	111.14	110.50	111.13	111.13	-0.37%	450,408
Sep 17, 2026	111.89	112.01	111.37	111.54	111.54	1.00%	610,149
Sep 16, 2026	111.28	111.76	109.66	110.44	110.44	-	740,340
Sep 15, 2026	110.50	110.57	109.67	110.44	110.44	-0.11%	596,604
Sep 14, 2026	110.44	111.13	110.09	110.56	110.56	-0.94%	568,136
Sep 11, 2026	111.76	112.09	111.33	111.61	111.61	0.72%	511,155
Sep 10, 2026	111.09	111.50	110.60	110.81	110.81	-0.97%	1,073,461
Sep 9, 2026	112.68	113.00	111.77	111.89	111.89	-0.42%	774,986
Sep 8, 2026	112.84	112.93	112.24	112.36	112.36	-0.75%	545,568
Sep 4, 2026	113.19	113.99	113.00	113.75	113.21	0.07%	408,841