Avantis International Large Cap Value ETF (AVIV)

AVIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	77.12	77.12	75.68	76.59	76.59	0.90%	44,164
Jan 28, 2026	76.22	76.22	75.50	75.91	75.91	-0.75%	101,450
Jan 27, 2026	75.93	76.60	75.93	76.48	76.48	1.58%	109,400
Jan 26, 2026	75.39	75.65	75.23	75.29	75.29	0.60%	80,729
Jan 23, 2026	74.28	74.94	74.15	74.84	74.84	0.67%	43,582
Jan 22, 2026	74.37	74.48	74.10	74.34	74.34	0.46%	70,914
Jan 21, 2026	73.55	74.14	73.29	74.00	74.00	1.18%	91,050
Jan 20, 2026	73.28	73.54	72.95	73.14	73.14	-0.85%	58,286
Jan 16, 2026	73.74	73.82	73.44	73.77	73.77	0.26%	70,751
Jan 15, 2026	73.70	73.83	73.53	73.58	73.58	-0.12%	118,607
Jan 14, 2026	73.62	73.75	73.48	73.67	73.67	0.59%	88,546
Jan 13, 2026	73.23	73.32	73.04	73.24	73.24	-0.23%	81,830
Jan 12, 2026	73.14	73.50	73.14	73.41	73.41	0.64%	54,393
Jan 9, 2026	72.69	72.94	72.63	72.94	72.94	0.54%	44,527
Jan 8, 2026	72.11	72.55	71.98	72.55	72.55	0.25%	43,582
Jan 7, 2026	72.61	72.61	72.22	72.37	72.37	-0.55%	109,140
Jan 6, 2026	73.02	73.04	72.71	72.77	72.77	-0.01%	58,684
Jan 5, 2026	72.12	72.81	72.08	72.78	72.78	1.03%	69,170
Jan 2, 2026	71.80	72.04	71.66	72.04	72.04	1.13%	73,909
Dec 31, 2025	71.49	71.49	71.13	71.23	71.23	-0.45%	60,866
Dec 30, 2025	71.62	71.78	71.51	71.55	71.55	0.28%	153,412
Dec 29, 2025	71.38	71.45	71.15	71.35	71.35	-0.40%	91,777
Dec 26, 2025	71.68	71.72	71.52	71.64	71.64	0.03%	38,147
Dec 24, 2025	71.53	71.65	71.50	71.62	71.62	0.01%	22,295
Dec 23, 2025	71.39	71.63	71.36	71.61	71.61	0.48%	56,285
Dec 22, 2025	71.14	71.30	71.03	71.27	71.27	0.62%	64,523
Dec 19, 2025	70.72	71.08	70.72	70.83	70.83	0.73%	76,043
Dec 18, 2025	70.49	70.73	70.25	70.32	70.32	0.46%	120,400
Dec 17, 2025	70.37	70.43	69.93	70.00	70.00	-0.65%	64,462
Dec 16, 2025	70.58	70.58	70.03	70.45	70.45	-1.74%	77,486
Dec 15, 2025	71.99	71.99	71.48	71.70	70.67	0.50%	55,792
Dec 12, 2025	71.63	71.76	71.02	71.34	70.32	-0.35%	59,364
Dec 11, 2025	71.32	71.68	71.21	71.59	70.56	0.77%	50,908
Dec 10, 2025	70.59	71.15	70.27	71.04	70.02	1.25%	45,861
Dec 9, 2025	70.27	70.38	70.11	70.16	69.15	-0.01%	23,468
Dec 8, 2025	70.50	70.50	70.10	70.17	69.16	-0.18%	29,032
Dec 5, 2025	70.41	70.64	70.24	70.29	69.28	-0.03%	67,464
Dec 4, 2025	70.46	70.55	70.20	70.31	69.30	0.24%	43,262
Dec 3, 2025	69.99	70.20	69.89	70.14	69.13	0.50%	42,906
Dec 2, 2025	69.81	69.81	69.53	69.79	68.79	0.29%	40,881
Dec 1, 2025	69.75	69.86	69.57	69.59	68.59	-0.26%	29,527
Nov 28, 2025	69.59	69.82	69.48	69.77	68.77	0.43%	19,085
Nov 26, 2025	68.99	69.55	68.99	69.47	68.47	1.29%	36,126
Nov 25, 2025	68.37	68.72	68.16	68.59	67.60	1.17%	39,363
Nov 24, 2025	67.56	67.87	67.45	67.79	66.82	0.19%	51,429
Nov 21, 2025	67.29	67.76	67.02	67.66	66.69	1.39%	46,376
Nov 20, 2025	68.31	68.31	66.74	66.74	65.78	-1.45%	51,638
Nov 19, 2025	67.88	68.08	67.49	67.72	66.75	-0.18%	63,916
Nov 18, 2025	67.73	68.07	67.47	67.84	66.87	-0.93%	51,059
Nov 17, 2025	68.92	69.11	68.28	68.48	67.50	-1.08%	74,250

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.