Avantis International Large Cap Value ETF (AVIV)
NYSEARCA: AVIV · Real-Time Price · USD
62.56
+0.01 (0.02%)
At close: Jul 14, 2025, 4:00 PM
62.56
0.00 (0.00%)
After-hours: Jul 14, 2025, 6:30 PM EDT
AVIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 60.88 | 61.01 | 60.77 | 60.91 | 60.91 | -0.52% | 26,063 |
| Jun 24, 2025 | 61.05 | 61.30 | 61.00 | 61.23 | 61.23 | -0.89% | 21,665 |
| Jun 23, 2025 | 61.05 | 61.79 | 60.99 | 61.78 | 60.68 | 0.37% | 61,522 |
| Jun 20, 2025 | 62.00 | 62.00 | 61.53 | 61.55 | 60.45 | -0.73% | 44,096 |
| Jun 18, 2025 | 62.10 | 62.26 | 61.86 | 62.00 | 60.89 | 0.21% | 48,633 |
| Jun 17, 2025 | 62.34 | 62.41 | 61.84 | 61.87 | 60.77 | -1.09% | 58,773 |
| Jun 16, 2025 | 62.88 | 63.00 | 62.55 | 62.55 | 61.43 | 0.29% | 37,662 |
| Jun 13, 2025 | 62.38 | 62.62 | 62.19 | 62.37 | 61.26 | -0.75% | 15,711 |
| Jun 12, 2025 | 62.57 | 62.90 | 62.57 | 62.84 | 61.72 | 0.73% | 38,330 |
| Jun 11, 2025 | 62.51 | 62.54 | 62.32 | 62.39 | 61.28 | 0.13% | 65,608 |
| Jun 10, 2025 | 62.45 | 62.49 | 62.18 | 62.31 | 61.20 | -0.03% | 16,580 |
| Jun 9, 2025 | 62.48 | 62.50 | 62.22 | 62.33 | 61.22 | 0.05% | 30,356 |
| Jun 6, 2025 | 62.28 | 62.34 | 62.15 | 62.30 | 61.19 | 0.29% | 17,197 |
| Jun 5, 2025 | 62.39 | 62.39 | 62.04 | 62.12 | 61.01 | 0.02% | 15,410 |
| Jun 4, 2025 | 62.08 | 62.32 | 62.07 | 62.11 | 61.00 | 0.15% | 20,562 |
| Jun 3, 2025 | 62.04 | 62.09 | 61.72 | 62.02 | 60.91 | -0.70% | 21,379 |
| Jun 2, 2025 | 61.88 | 62.46 | 61.84 | 62.46 | 61.34 | 1.23% | 26,502 |
| May 30, 2025 | 61.69 | 61.73 | 61.29 | 61.70 | 60.60 | 0.19% | 34,718 |
| May 29, 2025 | 61.65 | 61.65 | 61.28 | 61.58 | 60.48 | 0.46% | 33,516 |
| May 28, 2025 | 61.47 | 61.47 | 61.25 | 61.30 | 60.21 | -0.79% | 29,505 |
| May 27, 2025 | 61.97 | 61.97 | 61.65 | 61.79 | 60.69 | 1.16% | 24,148 |
| May 23, 2025 | 60.36 | 61.16 | 60.36 | 61.08 | 59.99 | 0.38% | 26,966 |
| May 22, 2025 | 60.76 | 61.06 | 60.67 | 60.85 | 59.76 | -0.03% | 25,769 |
| May 21, 2025 | 61.19 | 61.45 | 60.84 | 60.87 | 59.78 | -0.39% | 25,875 |
| May 20, 2025 | 60.92 | 61.20 | 60.91 | 61.11 | 60.02 | 0.64% | 35,351 |
| May 19, 2025 | 60.25 | 60.76 | 60.25 | 60.72 | 59.64 | 0.83% | 29,947 |
| May 16, 2025 | 60.07 | 60.24 | 59.89 | 60.22 | 59.14 | 0.27% | 22,182 |
| May 15, 2025 | 59.88 | 60.21 | 59.77 | 60.06 | 58.99 | 0.74% | 25,286 |
| May 14, 2025 | 60.09 | 60.09 | 59.55 | 59.62 | 58.56 | -0.32% | 76,119 |
| May 13, 2025 | 59.58 | 59.92 | 59.50 | 59.81 | 58.74 | 0.55% | 26,690 |
| May 12, 2025 | 59.70 | 59.70 | 59.31 | 59.48 | 58.42 | -0.03% | 70,939 |
| May 9, 2025 | 59.45 | 59.51 | 59.29 | 59.50 | 58.44 | 0.90% | 76,741 |
| May 8, 2025 | 59.38 | 59.38 | 58.97 | 58.97 | 57.92 | -0.12% | 31,502 |
| May 7, 2025 | 59.34 | 59.36 | 58.95 | 59.04 | 57.99 | -0.67% | 67,256 |
| May 6, 2025 | 59.22 | 59.70 | 59.22 | 59.44 | 58.38 | 0.35% | 39,777 |
| May 5, 2025 | 59.29 | 59.42 | 59.21 | 59.23 | 58.17 | 0.12% | 54,189 |
| May 2, 2025 | 59.16 | 59.21 | 58.98 | 59.16 | 58.10 | 1.61% | 59,757 |
| May 1, 2025 | 58.56 | 58.56 | 58.15 | 58.22 | 57.18 | -0.33% | 23,996 |