Avantis International Large Cap Value ETF (AVIV)
NYSEARCA: AVIV · Real-Time Price · USD
74.71
-1.14 (-1.50%)
At close: Mar 12, 2026, 4:00 PM EDT
74.71
0.00 (0.00%)
After-hours: Mar 12, 2026, 8:00 PM EDT
AVIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 75.25 | 75.25 | 74.26 | 74.71 | 74.71 | -1.50% | 79,244 |
| Mar 11, 2026 | 75.55 | 75.91 | 75.25 | 75.85 | 75.85 | 0.25% | 104,804 |
| Mar 10, 2026 | 76.04 | 76.71 | 75.60 | 75.66 | 75.66 | 0.28% | 103,565 |
| Mar 9, 2026 | 74.17 | 75.65 | 73.44 | 75.45 | 75.35 | 0.28% | 142,251 |
| Mar 6, 2026 | 74.80 | 75.49 | 74.31 | 75.24 | 75.14 | -0.86% | 98,226 |
| Mar 5, 2026 | 76.54 | 76.68 | 75.16 | 75.89 | 75.79 | -2.17% | 65,605 |
| Mar 4, 2026 | 77.25 | 77.58 | 76.83 | 77.57 | 77.47 | 0.99% | 77,397 |
| Mar 3, 2026 | 76.11 | 76.99 | 75.06 | 76.81 | 76.71 | -3.26% | 121,473 |
| Mar 2, 2026 | 79.35 | 79.61 | 78.92 | 79.40 | 79.30 | -1.42% | 82,965 |
| Feb 27, 2026 | 80.77 | 80.80 | 80.40 | 80.54 | 80.43 | 0.05% | 68,215 |
| Feb 26, 2026 | 80.39 | 80.52 | 79.88 | 80.50 | 80.39 | -0.04% | 148,555 |
| Feb 25, 2026 | 80.50 | 80.68 | 80.11 | 80.53 | 80.42 | 0.61% | 67,970 |
| Feb 24, 2026 | 79.65 | 80.19 | 79.52 | 80.04 | 79.93 | 0.11% | 54,446 |
| Feb 23, 2026 | 80.07 | 80.31 | 79.64 | 79.95 | 79.84 | 0.06% | 60,120 |
| Feb 20, 2026 | 79.24 | 79.90 | 79.16 | 79.90 | 79.80 | 0.83% | 95,270 |
| Feb 19, 2026 | 78.80 | 79.24 | 78.72 | 79.24 | 79.14 | -0.01% | 65,256 |
| Feb 18, 2026 | 79.29 | 79.59 | 79.04 | 79.25 | 79.15 | 0.24% | 54,838 |
| Feb 17, 2026 | 78.51 | 79.15 | 78.00 | 79.06 | 78.96 | 0.05% | 65,541 |
| Feb 13, 2026 | 78.60 | 79.10 | 78.30 | 79.02 | 78.92 | 0.42% | 49,346 |
| Feb 12, 2026 | 79.66 | 79.72 | 78.41 | 78.69 | 78.59 | -0.94% | 78,229 |
| Feb 11, 2026 | 79.23 | 79.60 | 78.76 | 79.44 | 79.34 | 0.72% | 96,096 |
| Feb 10, 2026 | 79.14 | 79.14 | 78.73 | 78.87 | 78.77 | 0.08% | 91,669 |
| Feb 9, 2026 | 78.08 | 78.85 | 78.01 | 78.81 | 78.71 | 1.59% | 107,924 |
| Feb 6, 2026 | 76.88 | 77.58 | 76.88 | 77.58 | 77.48 | 2.32% | 47,243 |
| Feb 5, 2026 | 76.41 | 76.56 | 75.76 | 75.82 | 75.72 | -1.90% | 144,814 |
| Feb 4, 2026 | 77.59 | 77.72 | 76.90 | 77.29 | 77.19 | 0.98% | 86,686 |
| Feb 3, 2026 | 76.00 | 76.55 | 75.84 | 76.54 | 76.44 | 1.05% | 84,211 |
| Feb 2, 2026 | 75.17 | 75.79 | 75.17 | 75.75 | 75.65 | 0.48% | 75,677 |
| Jan 30, 2026 | 76.08 | 76.08 | 74.97 | 75.38 | 75.28 | -1.58% | 110,758 |
| Jan 29, 2026 | 77.12 | 77.12 | 75.68 | 76.59 | 76.49 | 0.90% | 44,167 |
| Jan 28, 2026 | 76.22 | 76.22 | 75.50 | 75.91 | 75.81 | -0.75% | 101,450 |
| Jan 27, 2026 | 75.93 | 76.60 | 75.93 | 76.48 | 76.38 | 1.58% | 109,400 |
| Jan 26, 2026 | 75.39 | 75.65 | 75.23 | 75.29 | 75.19 | 0.60% | 80,731 |
| Jan 23, 2026 | 74.28 | 74.94 | 74.15 | 74.84 | 74.74 | 0.67% | 43,582 |
| Jan 22, 2026 | 74.37 | 74.48 | 74.10 | 74.34 | 74.24 | 0.46% | 70,914 |
| Jan 21, 2026 | 73.55 | 74.14 | 73.29 | 74.00 | 73.90 | 1.18% | 91,050 |
| Jan 20, 2026 | 73.28 | 73.54 | 72.95 | 73.14 | 73.04 | -0.85% | 58,286 |
| Jan 16, 2026 | 73.74 | 73.82 | 73.44 | 73.77 | 73.67 | 0.26% | 70,751 |
| Jan 15, 2026 | 73.70 | 73.83 | 73.53 | 73.58 | 73.48 | -0.12% | 121,192 |
| Jan 14, 2026 | 73.62 | 73.75 | 73.48 | 73.67 | 73.57 | 0.59% | 88,547 |
| Jan 13, 2026 | 73.23 | 73.32 | 73.04 | 73.24 | 73.14 | -0.23% | 81,830 |
| Jan 12, 2026 | 73.14 | 73.50 | 73.14 | 73.41 | 73.31 | 0.64% | 54,393 |
| Jan 9, 2026 | 72.69 | 72.94 | 72.63 | 72.94 | 72.84 | 0.54% | 44,527 |
| Jan 8, 2026 | 72.11 | 72.55 | 71.98 | 72.55 | 72.45 | 0.25% | 43,584 |
| Jan 7, 2026 | 72.61 | 72.61 | 72.22 | 72.37 | 72.27 | -0.55% | 109,140 |
| Jan 6, 2026 | 73.02 | 73.04 | 72.71 | 72.77 | 72.67 | -0.01% | 58,684 |
| Jan 5, 2026 | 72.12 | 72.81 | 72.08 | 72.78 | 72.68 | 1.03% | 69,170 |
| Jan 2, 2026 | 71.80 | 72.04 | 71.66 | 72.04 | 71.94 | 1.13% | 73,909 |
| Dec 31, 2025 | 71.49 | 71.49 | 71.13 | 71.23 | 71.14 | -0.45% | 60,866 |
| Dec 30, 2025 | 71.62 | 71.78 | 71.51 | 71.55 | 71.46 | 0.28% | 153,412 |