Avantis International Small Cap Value ETF (AVDV)

AVDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	107.38	107.44	106.41	106.72	106.72	-0.21%	811,764
Jun 17, 2026	108.52	108.92	106.70	106.94	106.94	-0.94%	682,585
Jun 16, 2026	107.99	108.51	107.53	107.96	107.96	0.15%	684,781
Jun 15, 2026	108.69	108.71	107.71	107.80	107.80	1.20%	573,822
Jun 12, 2026	106.19	106.82	105.72	106.52	106.52	0.89%	1,047,089
Jun 11, 2026	103.71	105.81	103.32	105.58	105.58	2.83%	1,001,000
Jun 10, 2026	103.30	104.20	102.64	102.67	102.67	-1.66%	1,096,400
Jun 9, 2026	105.81	106.12	103.14	104.40	104.40	-0.46%	784,725
Jun 8, 2026	106.80	106.93	106.08	106.27	104.88	0.26%	661,340
Jun 5, 2026	108.64	108.84	105.82	105.99	104.61	-3.19%	816,238
Jun 4, 2026	109.29	109.68	109.13	109.48	108.05	0.52%	481,077
Jun 3, 2026	109.28	109.51	108.89	108.91	107.49	-0.73%	787,617
Jun 2, 2026	109.40	109.96	109.20	109.71	108.28	0.63%	613,009
Jun 1, 2026	109.27	109.50	108.40	109.02	107.60	-1.09%	772,822
May 29, 2026	110.51	110.99	110.00	110.22	108.78	0.57%	515,131
May 28, 2026	109.14	110.15	108.80	109.60	108.17	-0.12%	735,890
May 27, 2026	110.01	110.05	109.55	109.73	108.30	-0.61%	601,213
May 26, 2026	110.57	110.86	110.04	110.40	108.96	1.97%	696,604
May 22, 2026	108.51	108.79	108.00	108.27	106.86	-0.09%	536,830
May 21, 2026	107.55	108.84	107.16	108.37	106.96	0.17%	592,270
May 20, 2026	106.81	108.43	106.53	108.19	106.78	1.29%	587,761
May 19, 2026	107.44	107.49	106.52	106.81	105.42	-1.40%	600,743
May 18, 2026	108.37	108.72	107.59	108.33	106.92	0.49%	590,151
May 15, 2026	108.23	108.23	107.52	107.80	106.39	-2.11%	541,668
May 14, 2026	110.48	110.48	110.00	110.12	108.68	0.05%	544,106
May 13, 2026	109.55	110.21	109.35	110.07	108.63	0.49%	611,271
May 12, 2026	109.30	109.66	108.35	109.53	108.10	-0.33%	808,515
May 11, 2026	109.76	110.35	109.76	109.89	108.46	0.37%	570,653
May 8, 2026	109.34	109.68	108.97	109.48	108.05	1.57%	830,820
May 7, 2026	109.42	109.43	107.74	107.79	106.38	-0.40%	763,147
May 6, 2026	108.40	108.79	107.97	108.22	106.81	2.00%	814,169
May 5, 2026	105.90	106.28	105.56	106.10	104.71	1.30%	888,317
May 4, 2026	105.57	105.95	104.35	104.74	103.37	-0.82%	832,145
May 1, 2026	106.10	106.68	105.57	105.61	104.23	-0.51%	487,541
Apr 30, 2026	105.52	106.44	105.10	106.15	104.76	2.40%	1,079,988
Apr 29, 2026	104.24	104.50	103.04	103.66	102.31	-0.95%	808,697
Apr 28, 2026	105.03	105.11	104.25	104.65	103.28	0.09%	561,518
Apr 27, 2026	105.08	105.30	104.54	104.56	103.20	-0.24%	659,175
Apr 24, 2026	104.64	104.92	104.16	104.81	103.44	0.19%	593,947
Apr 23, 2026	105.14	105.54	103.44	104.61	103.24	-0.68%	504,386
Apr 22, 2026	105.51	105.70	105.01	105.33	103.95	0.53%	828,584
Apr 21, 2026	106.52	106.72	104.63	104.77	103.40	-2.11%	704,305
Apr 20, 2026	106.73	107.05	106.35	107.03	105.63	-0.77%	557,122
Apr 17, 2026	107.88	108.68	107.66	107.86	106.45	1.34%	732,991
Apr 16, 2026	106.90	107.10	106.24	106.43	105.04	0.08%	739,229
Apr 15, 2026	106.82	106.82	106.12	106.34	104.95	-0.76%	647,170
Apr 14, 2026	107.00	107.48	106.76	107.15	105.75	0.93%	746,445
Apr 13, 2026	104.63	106.19	104.39	106.16	104.77	0.60%	465,218
Apr 10, 2026	105.75	106.01	105.02	105.53	104.15	0.54%	622,371
Apr 9, 2026	104.54	105.65	104.18	104.96	103.59	-0.44%	615,770

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.