Avantis International Large Cap Value ETF (AVIV)
NYSEARCA: AVIV · Real-Time Price · USD
56.73
+0.05 (0.09%)
Apr 1, 2025, 3:59 PM EDT - Market closed

AVIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202556.6956.8456.1456.7356.730.09%137,402
Mar 31, 202556.3056.7956.2356.6856.68-0.81%22,219
Mar 28, 202557.3957.4357.0557.1457.14-0.95%13,932
Mar 27, 202557.4957.8557.4657.6957.690.07%27,497
Mar 26, 202557.9458.1557.5157.6557.65-0.81%17,484
Mar 25, 202558.1658.2957.9958.1258.120.73%26,828
Mar 24, 202557.7157.8557.5757.7057.700.02%24,972
Mar 21, 202557.5957.7857.4957.6957.69-0.62%16,194
Mar 20, 202557.6458.0757.6458.0558.05-0.84%25,963
Mar 19, 202558.2458.7258.1958.5458.540.14%39,062
Mar 18, 202558.3458.4958.1358.4658.460.41%38,478
Mar 17, 202557.7058.3157.7058.2258.221.13%22,822
Mar 14, 202557.1157.5757.1157.5757.571.59%24,059
Mar 13, 202556.7456.9256.5056.6756.67-0.49%35,127
Mar 12, 202556.8957.0656.6256.9556.950.55%67,193
Mar 11, 202556.8956.8956.2256.6456.64-0.33%27,189
Mar 10, 202557.1957.3456.5656.8356.83-2.02%33,453
Mar 7, 202557.4058.0457.4058.0058.001.22%34,924
Mar 6, 202557.3457.8457.2257.3057.30-0.49%29,650
Mar 5, 202556.9657.6656.9657.5857.582.55%39,707
Mar 4, 202555.9056.7355.3356.1556.15-0.51%39,694
Mar 3, 202557.0457.0656.1456.4456.440.91%69,480
Feb 28, 202555.7055.9355.5355.9355.930.07%20,424
Feb 27, 202556.2556.2555.8555.8955.89-0.82%25,207
Feb 26, 202556.4356.7056.2456.3556.350.11%22,428
Feb 25, 202556.4656.5056.0756.2956.290.90%23,295
Feb 24, 202555.9556.1055.6555.7955.790.16%18,292
Feb 21, 202556.1856.1855.6455.7055.70-0.78%46,357
Feb 20, 202556.0556.1555.8856.1456.140.68%24,296
Feb 19, 202555.7555.8455.6355.7655.76-1.05%35,867
Feb 18, 202556.1956.3756.1956.3556.350.95%23,025
Feb 14, 202556.1056.1755.8255.8255.820.13%26,769
Feb 13, 202555.4555.7555.4555.7555.751.05%20,194
Feb 12, 202554.6755.2654.6755.1755.170.20%46,596
Feb 11, 202554.7455.0754.7455.0655.060.44%24,472
Feb 10, 202554.7454.8354.7054.8254.820.51%34,953
Feb 7, 202554.9354.9354.4154.5454.54-0.57%19,122
Feb 6, 202554.7554.8754.6854.8554.850.42%22,669
Feb 5, 202554.3854.6454.3354.6254.620.96%32,124
Feb 4, 202553.6854.1253.6854.1054.101.41%33,070
Feb 3, 202553.0753.6252.8653.3553.35-1.33%35,861
Jan 31, 202554.4854.7154.0254.0754.07-1.06%36,465
Jan 30, 202554.6154.9254.3854.6554.651.04%66,774
Jan 29, 202554.0154.1653.9054.0954.090.20%35,792
Jan 28, 202554.0454.0453.6853.9853.98-0.22%33,373
Jan 27, 202553.9854.1053.8954.1054.100.26%22,331
Jan 24, 202553.8654.0853.8553.9653.960.09%59,971
Jan 23, 202553.5653.9253.5653.9153.910.90%37,555
Jan 22, 202553.6953.6953.4353.4353.43-0.54%41,361
Jan 21, 202553.2953.7253.2753.7253.721.95%35,126