Avantis International Small Cap Value ETF (AVDV)

NYSEARCA: AVDV · Real-Time Price · USD

104.64

-0.50 (-0.48%)

At close: Jul 31, 2026, 4:00 PM EDT

105.90

+1.26 (1.20%)

After-hours: Jul 31, 2026, 8:00 PM EDT

AVDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	103.30	104.20	102.64	102.67	102.67	-1.66%	1,097,209
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