Avantis International Small Cap Value ETF (AVDV)

NYSEARCA: AVDV · Real-Time Price · USD

111.95

+1.17 (1.06%)

At close: Aug 21, 2026, 4:00 PM EDT

112.75

+0.80 (0.71%)

After-hours: Aug 21, 2026, 8:00 PM EDT

AVDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	112.10	112.18	111.65	111.95	111.95	1.06%	678,386
Aug 20, 2026	110.41	111.21	110.38	110.78	110.78	0.06%	710,552
Aug 19, 2026	110.61	111.15	110.21	110.71	110.71	0.89%	897,592
Aug 18, 2026	110.76	110.93	109.69	109.73	109.73	-1.32%	1,067,114
Aug 17, 2026	110.97	111.45	110.91	111.20	111.20	0.31%	687,421
Aug 14, 2026	110.89	111.31	110.72	110.86	110.86	0.32%	1,093,467
Aug 13, 2026	110.52	110.63	110.16	110.51	110.51	0.21%	679,594
Aug 12, 2026	110.56	110.76	110.16	110.28	110.28	0.61%	636,525
Aug 11, 2026	109.81	110.00	109.33	109.61	109.61	0.14%	579,641
Aug 10, 2026	109.34	109.65	109.00	109.46	109.46	-0.16%	519,518
Aug 7, 2026	109.29	109.70	109.03	109.63	109.63	1.34%	689,679
Aug 6, 2026	108.18	108.67	107.95	108.18	108.18	0.11%	1,698,117
Aug 5, 2026	108.44	108.68	108.04	108.06	108.06	1.11%	734,660
Aug 4, 2026	106.17	106.95	105.95	106.87	106.87	1.45%	2,222,411
Aug 3, 2026	104.91	105.43	104.54	105.34	105.34	0.67%	604,537
Jul 31, 2026	104.79	104.91	103.55	104.64	104.64	-0.48%	571,667
Jul 30, 2026	103.96	105.28	103.60	105.14	105.14	2.86%	1,444,360
Jul 29, 2026	102.88	103.82	101.69	102.22	102.22	-1.10%	954,430
Jul 28, 2026	102.91	103.67	102.75	103.36	103.36	-0.68%	448,662
Jul 27, 2026	104.79	104.87	103.68	104.07	104.07	-0.05%	519,009
Jul 24, 2026	104.09	104.62	103.84	104.12	104.12	0.59%	465,960
Jul 23, 2026	103.73	104.22	103.09	103.51	103.51	-1.16%	488,720
Jul 22, 2026	104.81	105.26	104.61	104.73	104.73	0.53%	606,899
Jul 21, 2026	103.63	104.46	103.18	104.18	104.18	2.02%	1,131,354
Jul 20, 2026	102.90	102.92	102.03	102.12	102.12	-0.43%	563,138
Jul 17, 2026	102.04	102.89	101.85	102.56	102.56	-1.26%	809,013
Jul 16, 2026	103.92	104.28	103.62	103.87	103.87	-1.00%	631,202
Jul 15, 2026	104.64	105.25	104.08	104.92	104.92	0.75%	701,969
Jul 14, 2026	104.43	105.00	104.04	104.14	104.14	1.01%	576,291
Jul 13, 2026	103.65	103.67	102.87	103.10	103.10	-1.06%	1,086,732
Jul 10, 2026	103.98	104.41	103.52	104.20	104.20	1.04%	852,006
Jul 9, 2026	103.15	103.45	102.66	103.13	103.13	0.07%	2,979,795
Jul 8, 2026	102.62	103.12	101.81	103.06	103.06	-0.69%	1,044,860
Jul 7, 2026	104.68	104.83	103.48	103.78	103.78	-1.88%	770,072
Jul 6, 2026	105.53	105.97	105.15	105.77	105.77	1.29%	3,626,977
Jul 2, 2026	104.42	105.39	103.60	104.42	104.42	0.79%	753,279
Jul 1, 2026	103.20	103.98	103.20	103.60	103.60	0.53%	776,972
Jun 30, 2026	103.09	103.45	102.89	103.05	103.05	-0.26%	617,441
Jun 29, 2026	103.61	103.91	102.66	103.32	103.32	-0.46%	1,339,446
Jun 26, 2026	103.65	104.47	103.50	103.80	103.80	-0.40%	437,510
Jun 25, 2026	104.79	104.96	104.04	104.22	104.22	0.12%	621,245
Jun 24, 2026	103.93	104.50	103.60	104.10	104.10	-0.75%	633,315
Jun 23, 2026	104.63	105.39	104.23	104.89	104.89	-2.28%	552,198
Jun 22, 2026	107.32	107.60	107.07	107.34	107.34	0.58%	581,122
Jun 18, 2026	107.38	107.44	106.41	106.72	106.72	-0.21%	811,812
Jun 17, 2026	108.52	108.92	106.70	106.94	106.94	-0.94%	682,801
Jun 16, 2026	107.99	108.51	107.53	107.96	107.96	0.15%	685,218
Jun 15, 2026	108.69	108.71	107.71	107.80	107.80	1.20%	574,019
Jun 12, 2026	106.19	106.82	105.72	106.52	106.52	0.89%	1,047,151
Jun 11, 2026	103.71	105.81	103.32	105.58	105.58	2.83%	1,001,153