Skip to main content
logo
Avantis International Large Cap Value ETF (AVIV)
NYSEARCA: AVIV · Real-Time Price · USD
74.47
-1.33 (-1.75%)
Apr 2, 2026, 9:33 AM EDT - Market open

AVIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202675.8076.1575.4875.8075.801.30%241,332
Mar 31, 202673.8674.8473.5274.8374.833.13%129,554
Mar 30, 202673.1273.2972.1972.5672.560.18%250,187
Mar 27, 202672.6173.3372.2872.4372.43-0.69%72,287
Mar 26, 202673.5674.0272.9172.9372.93-1.91%63,615
Mar 25, 202674.3174.5974.0674.3574.351.60%52,982
Mar 24, 202672.5473.5972.4773.1873.18-0.11%93,398
Mar 23, 202672.8974.0072.5773.2673.262.09%115,612
Mar 20, 202673.3773.3771.4071.7671.76-2.57%61,289
Mar 19, 202672.7074.0572.5573.6573.65-0.49%60,309
Mar 18, 202674.8174.8173.9474.0174.01-1.43%89,983
Mar 17, 202675.3675.5074.9875.0875.080.58%113,995
Mar 16, 202674.3974.8674.2774.6574.651.54%89,008
Mar 13, 202674.7174.8273.4973.5273.52-1.59%70,837
Mar 12, 202675.2575.2574.2674.7174.71-1.50%79,244
Mar 11, 202675.5575.9175.2575.8575.850.25%104,804
Mar 10, 202676.0476.7175.6075.6675.660.28%103,565
Mar 9, 202674.1775.6573.4475.4575.350.28%142,251
Mar 6, 202674.8075.4974.3175.2475.14-0.86%98,226
Mar 5, 202676.5476.6875.1675.8975.79-2.17%65,605
Mar 4, 202677.2577.5876.8377.5777.470.99%77,397
Mar 3, 202676.1176.9975.0676.8176.71-3.26%121,473
Mar 2, 202679.3579.6178.9279.4079.30-1.42%82,965
Feb 27, 202680.7780.8080.4080.5480.430.05%68,215
Feb 26, 202680.3980.5279.8880.5080.39-0.04%148,555
Feb 25, 202680.5080.6880.1180.5380.420.61%67,970
Feb 24, 202679.6580.1979.5280.0479.930.11%54,446
Feb 23, 202680.0780.3179.6479.9579.840.06%60,120
Feb 20, 202679.2479.9079.1679.9079.800.83%95,270
Feb 19, 202678.8079.2478.7279.2479.14-0.01%65,256
Feb 18, 202679.2979.5979.0479.2579.150.24%54,838
Feb 17, 202678.5179.1578.0079.0678.960.05%65,541
Feb 13, 202678.6079.1078.3079.0278.920.42%49,346
Feb 12, 202679.6679.7278.4178.6978.59-0.94%78,229
Feb 11, 202679.2379.6078.7679.4479.340.72%96,096
Feb 10, 202679.1479.1478.7378.8778.770.08%91,669
Feb 9, 202678.0878.8578.0178.8178.711.59%107,924
Feb 6, 202676.8877.5876.8877.5877.482.32%47,243
Feb 5, 202676.4176.5675.7675.8275.72-1.90%144,814
Feb 4, 202677.5977.7276.9077.2977.190.98%86,686
Feb 3, 202676.0076.5575.8476.5476.441.05%84,211
Feb 2, 202675.1775.7975.1775.7575.650.48%75,677
Jan 30, 202676.0876.0874.9775.3875.28-1.58%110,758
Jan 29, 202677.1277.1275.6876.5976.490.90%44,167
Jan 28, 202676.2276.2275.5075.9175.81-0.75%101,450
Jan 27, 202675.9376.6075.9376.4876.381.58%109,400
Jan 26, 202675.3975.6575.2375.2975.190.60%80,731
Jan 23, 202674.2874.9474.1574.8474.740.67%43,582
Jan 22, 202674.3774.4874.1074.3474.240.46%70,914
Jan 21, 202673.5574.1473.2974.0073.901.18%91,050