Avantis International Large Cap Value ETF (AVIV)
NYSEARCA: AVIV · Real-Time Price · USD
66.00
+0.23 (0.36%)
Sep 5, 2025, 4:00 PM - Market closed
AVIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 66.33 | 66.35 | 65.82 | 66.00 | 66.00 | 0.36% | 16,708 |
| Sep 4, 2025 | 65.50 | 65.77 | 65.39 | 65.77 | 65.77 | 0.67% | 18,891 |
| Sep 3, 2025 | 65.25 | 65.35 | 65.13 | 65.33 | 65.33 | -0.02% | 28,673 |
| Sep 2, 2025 | 64.97 | 65.35 | 64.93 | 65.34 | 65.34 | -0.60% | 30,054 |
| Aug 29, 2025 | 65.77 | 65.85 | 65.67 | 65.74 | 65.74 | -0.48% | 17,034 |
| Aug 28, 2025 | 66.02 | 66.11 | 65.90 | 66.06 | 66.06 | 0.44% | 19,383 |
| Aug 27, 2025 | 65.50 | 65.78 | 65.34 | 65.77 | 65.77 | -0.23% | 25,874 |
| Aug 26, 2025 | 65.75 | 65.92 | 65.69 | 65.92 | 65.92 | 0.09% | 26,040 |
| Aug 25, 2025 | 66.25 | 66.37 | 65.79 | 65.86 | 65.86 | -1.03% | 33,823 |
| Aug 22, 2025 | 65.80 | 66.63 | 65.80 | 66.55 | 66.55 | 1.52% | 19,697 |
| Aug 21, 2025 | 65.51 | 65.60 | 65.40 | 65.55 | 65.55 | -0.20% | 29,013 |
| Aug 20, 2025 | 65.50 | 65.72 | 65.44 | 65.68 | 65.68 | 0.35% | 17,100 |
| Aug 19, 2025 | 65.74 | 65.79 | 65.41 | 65.45 | 65.45 | -0.06% | 30,264 |
| Aug 18, 2025 | 65.40 | 65.50 | 65.27 | 65.49 | 65.49 | -0.15% | 26,219 |
| Aug 15, 2025 | 65.66 | 65.66 | 65.46 | 65.59 | 65.59 | 0.44% | 31,310 |
| Aug 14, 2025 | 65.10 | 65.30 | 64.96 | 65.30 | 65.30 | -0.08% | 50,722 |
| Aug 13, 2025 | 65.24 | 65.36 | 65.19 | 65.35 | 65.35 | 0.48% | 34,607 |
| Aug 12, 2025 | 64.53 | 65.05 | 64.52 | 65.04 | 65.04 | 1.21% | 36,382 |
| Aug 11, 2025 | 64.27 | 64.34 | 64.07 | 64.26 | 64.26 | -0.18% | 25,155 |
| Aug 8, 2025 | 64.26 | 64.49 | 64.22 | 64.37 | 64.37 | 0.68% | 24,737 |
| Aug 7, 2025 | 64.01 | 64.11 | 63.72 | 63.94 | 63.94 | 0.61% | 21,307 |
| Aug 6, 2025 | 63.49 | 63.60 | 63.42 | 63.55 | 63.55 | 0.70% | 29,280 |
| Aug 5, 2025 | 63.04 | 63.16 | 62.83 | 63.11 | 63.11 | 0.29% | 37,636 |
| Aug 4, 2025 | 62.79 | 62.93 | 62.69 | 62.93 | 62.93 | 1.17% | 29,098 |
| Aug 1, 2025 | 62.28 | 62.28 | 61.85 | 62.20 | 62.20 | -0.06% | 43,648 |
| Jul 31, 2025 | 62.47 | 62.50 | 62.09 | 62.24 | 62.24 | -0.59% | 35,820 |
| Jul 30, 2025 | 62.95 | 62.98 | 62.39 | 62.61 | 62.61 | -0.92% | 53,721 |
| Jul 29, 2025 | 63.22 | 63.23 | 62.99 | 63.19 | 63.19 | 0.18% | 18,327 |
| Jul 28, 2025 | 63.43 | 63.43 | 62.96 | 63.08 | 63.08 | -1.43% | 82,067 |
| Jul 25, 2025 | 63.66 | 63.99 | 63.48 | 63.99 | 63.99 | -0.11% | 22,759 |
| Jul 24, 2025 | 64.26 | 64.33 | 64.06 | 64.06 | 64.06 | -0.59% | 63,869 |
| Jul 23, 2025 | 63.74 | 64.45 | 63.74 | 64.44 | 64.44 | 2.37% | 59,162 |
| Jul 22, 2025 | 62.50 | 62.98 | 62.43 | 62.95 | 62.95 | 0.79% | 76,199 |
| Jul 21, 2025 | 62.38 | 62.77 | 62.32 | 62.46 | 62.46 | 0.77% | 22,153 |
| Jul 18, 2025 | 62.46 | 62.46 | 61.93 | 61.98 | 61.98 | -0.08% | 13,329 |
| Jul 17, 2025 | 61.84 | 62.11 | 61.82 | 62.03 | 62.03 | -0.07% | 27,440 |
| Jul 16, 2025 | 61.86 | 62.08 | 61.64 | 62.07 | 62.07 | 0.39% | 42,989 |
| Jul 15, 2025 | 62.65 | 62.65 | 61.83 | 61.83 | 61.83 | -1.17% | 42,788 |
| Jul 14, 2025 | 62.43 | 62.63 | 62.43 | 62.56 | 62.56 | 0.02% | 38,321 |
| Jul 11, 2025 | 62.54 | 62.69 | 62.45 | 62.55 | 62.55 | -0.74% | 30,729 |
| Jul 10, 2025 | 62.94 | 63.04 | 62.73 | 63.02 | 63.02 | -0.02% | 37,176 |
| Jul 9, 2025 | 62.87 | 63.03 | 62.71 | 63.03 | 63.03 | 0.91% | 31,986 |
| Jul 8, 2025 | 62.25 | 62.53 | 62.10 | 62.46 | 62.46 | 0.81% | 36,217 |
| Jul 7, 2025 | 62.21 | 62.36 | 61.96 | 61.96 | 61.96 | -1.05% | 38,219 |
| Jul 3, 2025 | 62.63 | 62.72 | 62.52 | 62.62 | 62.62 | 0.08% | 24,277 |
| Jul 2, 2025 | 62.18 | 62.59 | 62.16 | 62.57 | 62.57 | 0.43% | 29,812 |
| Jul 1, 2025 | 62.19 | 62.36 | 62.09 | 62.30 | 62.30 | 0.10% | 22,561 |
| Jun 30, 2025 | 62.06 | 62.31 | 61.89 | 62.24 | 62.24 | 0.23% | 39,554 |
| Jun 27, 2025 | 62.15 | 62.30 | 61.89 | 62.09 | 62.09 | 0.57% | 33,220 |
| Jun 26, 2025 | 61.61 | 61.82 | 61.51 | 61.74 | 61.74 | 1.36% | 178,277 |