Skip to main content
logo
Avantis International Large Cap Value ETF (AVIV)
NYSEARCA: AVIV · Real-Time Price · USD
68.59
+0.80 (1.17%)
Nov 25, 2025, 4:00 PM EST - Market closed

AVIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202568.3768.7268.1668.5968.591.17%39,363
Nov 24, 202567.5667.8767.4567.7967.790.19%51,429
Nov 21, 202567.2967.7667.0267.6667.661.39%46,376
Nov 20, 202568.3168.3166.7466.7466.74-1.45%51,638
Nov 19, 202567.8868.0867.4967.7267.72-0.18%63,916
Nov 18, 202567.7368.0767.4767.8467.84-0.93%51,059
Nov 17, 202568.9269.1168.2868.4868.48-1.08%74,250
Nov 14, 202568.9769.4168.7769.2369.23-0.22%55,547
Nov 13, 202570.0970.1069.3069.3869.38-0.97%69,570
Nov 12, 202569.7870.1869.7870.0670.060.85%53,918
Nov 11, 202569.2269.6069.2269.4769.470.52%21,816
Nov 10, 202568.7069.1568.5969.1169.111.47%38,592
Nov 7, 202567.5068.1267.4268.1168.110.53%41,171
Nov 6, 202567.8367.9867.6267.7667.760.13%37,348
Nov 5, 202567.3567.8667.3567.6767.670.74%105,325
Nov 4, 202567.1667.5067.1067.1767.17-1.13%49,479
Nov 3, 202567.9768.0267.7767.9467.94-0.01%38,998
Oct 31, 202568.1568.1567.7567.9567.95-0.40%39,900
Oct 30, 202567.9268.4367.9268.2268.22-0.15%47,258
Oct 29, 202568.6868.8568.1068.3368.33-0.31%89,561
Oct 28, 202568.4468.6968.3068.5468.54-0.15%54,661
Oct 27, 202568.6068.6468.4768.6468.640.63%34,355
Oct 24, 202568.2468.3268.1368.2168.210.10%48,212
Oct 23, 202568.0568.2567.9968.1468.140.61%72,083
Oct 22, 202567.5067.7767.3367.7367.730.30%45,038
Oct 21, 202567.8967.8967.4967.5367.53-1.08%54,497
Oct 20, 202568.0268.2767.9668.2768.270.87%53,346
Oct 17, 202567.5667.7267.2767.6867.68-0.04%84,439
Oct 16, 202567.7667.9167.3367.7167.710.33%56,341
Oct 15, 202567.5167.6767.1867.4967.490.42%36,625
Oct 14, 202566.4267.4766.4267.2167.210.39%49,847
Oct 13, 202566.7067.0466.6366.9566.950.85%12,578
Oct 10, 202567.2867.3566.3366.3966.39-1.78%27,694
Oct 9, 202568.3768.3767.4167.5967.59-0.82%29,196
Oct 8, 202568.2668.2667.9868.1568.150.26%25,393
Oct 7, 202568.3368.3567.9467.9767.97-0.66%27,497
Oct 6, 202568.4568.5768.3168.4268.420.19%40,369
Oct 3, 202568.1068.3568.0868.2968.290.74%30,009
Oct 2, 202568.0268.0267.5067.7967.79-0.08%29,497
Oct 1, 202567.6867.9467.6567.8467.840.59%43,715
Sep 30, 202567.2067.4667.0967.4467.440.27%30,944
Sep 29, 202567.4167.4167.1667.2667.260.18%36,166
Sep 26, 202566.8667.1466.8667.1467.140.87%47,754
Sep 25, 202566.5166.5966.4066.5666.56-0.46%35,513
Sep 24, 202567.0167.0866.8266.8766.87-0.59%33,449
Sep 23, 202567.5267.6367.2067.2767.270.07%36,498
Sep 22, 202566.8467.2566.7767.2267.220.57%40,397
Sep 19, 202566.8866.9166.6866.8466.84-0.19%47,258
Sep 18, 202566.8667.0366.6466.9766.970.09%65,359
Sep 17, 202567.0867.4966.7866.9166.91-0.49%38,785