Avantis International Small Cap Value ETF (AVDV)

NYSEARCA: AVDV · Real-Time Price · USD

111.61

+0.80 (0.72%)

At close: Sep 11, 2026, 4:00 PM EDT

111.06

-0.55 (-0.49%)

After-hours: Sep 11, 2026, 8:00 PM EDT

AVDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	111.76	112.09	111.33	111.61	111.61	0.72%	511,051
Sep 10, 2026	111.09	111.50	110.59	110.81	110.81	-0.97%	1,072,415
Sep 9, 2026	112.68	113.00	111.77	111.89	111.89	-0.42%	774,754
Sep 8, 2026	112.84	112.93	112.24	112.36	112.36	-0.75%	545,411
Sep 4, 2026	113.19	113.99	113.00	113.75	113.21	0.07%	408,841
Sep 3, 2026	113.43	114.00	113.13	113.67	113.13	1.46%	610,944
Sep 2, 2026	111.50	112.12	111.48	112.03	111.50	0.51%	726,235
Sep 1, 2026	111.95	112.57	111.26	111.46	110.93	-0.89%	617,605
Aug 31, 2026	112.87	112.90	112.15	112.46	111.93	0.04%	760,390
Aug 28, 2026	113.51	113.88	112.02	112.42	111.89	-0.63%	657,028
Aug 27, 2026	112.62	113.18	112.41	113.13	112.60	0.68%	738,642
Aug 26, 2026	112.64	112.93	112.31	112.37	111.84	-0.26%	530,891
Aug 25, 2026	112.06	112.71	111.90	112.66	112.13	0.74%	697,687
Aug 24, 2026	111.89	112.00	111.42	111.83	111.30	-0.11%	537,686
Aug 21, 2026	112.10	112.18	111.65	111.95	111.42	1.06%	678,903
Aug 20, 2026	110.41	111.21	110.38	110.78	110.26	0.06%	710,557
Aug 19, 2026	110.61	111.15	110.21	110.71	110.19	0.89%	897,600
Aug 18, 2026	110.76	110.93	109.69	109.73	109.21	-1.32%	1,067,216
Aug 17, 2026	110.97	111.45	110.91	111.20	110.68	0.31%	692,771
Aug 14, 2026	110.89	111.31	110.72	110.86	110.34	0.32%	1,104,635
Aug 13, 2026	110.52	110.63	110.16	110.51	109.99	0.21%	679,704
Aug 12, 2026	110.56	110.76	110.16	110.28	109.76	0.61%	636,539
Aug 11, 2026	109.81	110.00	109.33	109.61	109.09	0.14%	579,721
Aug 10, 2026	109.34	109.65	109.00	109.46	108.94	-0.16%	519,615
Aug 7, 2026	109.29	109.70	109.03	109.63	109.11	1.34%	695,648
Aug 6, 2026	108.18	108.67	107.95	108.18	107.67	0.11%	1,698,238
Aug 5, 2026	108.44	108.68	108.04	108.06	107.55	1.11%	735,756
Aug 4, 2026	106.17	106.95	105.95	106.87	106.37	1.45%	2,222,818
Aug 3, 2026	104.91	105.43	104.54	105.34	104.84	0.67%	604,568
Jul 31, 2026	104.79	104.91	103.55	104.64	104.15	-0.48%	572,470
Jul 30, 2026	103.96	105.28	103.60	105.14	104.64	2.86%	1,444,369
Jul 29, 2026	102.88	103.82	101.69	102.22	101.74	-1.10%	954,818
Jul 28, 2026	102.91	103.67	102.75	103.36	102.87	-0.68%	448,670
Jul 27, 2026	104.79	104.87	103.68	104.07	103.58	-0.05%	519,380
Jul 24, 2026	104.09	104.62	103.84	104.12	103.63	0.59%	470,002
Jul 23, 2026	103.73	104.22	103.09	103.51	103.02	-1.16%	489,047
Jul 22, 2026	104.81	105.26	104.61	104.73	104.24	0.53%	607,190
Jul 21, 2026	103.63	104.46	103.18	104.18	103.69	2.02%	1,131,382
Jul 20, 2026	102.90	102.92	102.03	102.12	101.64	-0.43%	563,154
Jul 17, 2026	102.04	102.89	101.85	102.56	102.08	-1.26%	809,895
Jul 16, 2026	103.92	104.28	103.62	103.87	103.38	-1.00%	631,271
Jul 15, 2026	104.64	105.25	104.08	104.92	104.43	0.75%	701,981
Jul 14, 2026	104.43	105.00	104.04	104.14	103.65	1.01%	576,297
Jul 13, 2026	103.65	103.67	102.87	103.10	102.61	-1.06%	1,087,034
Jul 10, 2026	103.98	104.41	103.52	104.20	103.71	1.04%	854,818
Jul 9, 2026	103.15	103.45	102.66	103.13	102.64	0.07%	2,979,801
Jul 8, 2026	102.62	103.12	101.81	103.06	102.57	-0.69%	1,047,060
Jul 7, 2026	104.68	104.83	103.48	103.78	103.29	-1.88%	770,072
Jul 6, 2026	105.53	105.97	105.15	105.77	105.27	1.29%	3,626,977
Jul 2, 2026	104.42	105.39	103.60	104.42	103.93	0.79%	753,279