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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 1, 2025 | 56.69 | 56.84 | 56.14 | 56.73 | 56.73 | 0.09% | 137,402 |
Mar 31, 2025 | 56.30 | 56.79 | 56.23 | 56.68 | 56.68 | -0.81% | 22,219 |
Mar 28, 2025 | 57.39 | 57.43 | 57.05 | 57.14 | 57.14 | -0.95% | 13,932 |
Mar 27, 2025 | 57.49 | 57.85 | 57.46 | 57.69 | 57.69 | 0.07% | 27,497 |
Mar 26, 2025 | 57.94 | 58.15 | 57.51 | 57.65 | 57.65 | -0.81% | 17,484 |
Mar 25, 2025 | 58.16 | 58.29 | 57.99 | 58.12 | 58.12 | 0.73% | 26,828 |
Mar 24, 2025 | 57.71 | 57.85 | 57.57 | 57.70 | 57.70 | 0.02% | 24,972 |
Mar 21, 2025 | 57.59 | 57.78 | 57.49 | 57.69 | 57.69 | -0.62% | 16,194 |
Mar 20, 2025 | 57.64 | 58.07 | 57.64 | 58.05 | 58.05 | -0.84% | 25,963 |
Mar 19, 2025 | 58.24 | 58.72 | 58.19 | 58.54 | 58.54 | 0.14% | 39,062 |
Mar 18, 2025 | 58.34 | 58.49 | 58.13 | 58.46 | 58.46 | 0.41% | 38,478 |
Mar 17, 2025 | 57.70 | 58.31 | 57.70 | 58.22 | 58.22 | 1.13% | 22,822 |
Mar 14, 2025 | 57.11 | 57.57 | 57.11 | 57.57 | 57.57 | 1.59% | 24,059 |
Mar 13, 2025 | 56.74 | 56.92 | 56.50 | 56.67 | 56.67 | -0.49% | 35,127 |
Mar 12, 2025 | 56.89 | 57.06 | 56.62 | 56.95 | 56.95 | 0.55% | 67,193 |
Mar 11, 2025 | 56.89 | 56.89 | 56.22 | 56.64 | 56.64 | -0.33% | 27,189 |
Mar 10, 2025 | 57.19 | 57.34 | 56.56 | 56.83 | 56.83 | -2.02% | 33,453 |
Mar 7, 2025 | 57.40 | 58.04 | 57.40 | 58.00 | 58.00 | 1.22% | 34,924 |
Mar 6, 2025 | 57.34 | 57.84 | 57.22 | 57.30 | 57.30 | -0.49% | 29,650 |
Mar 5, 2025 | 56.96 | 57.66 | 56.96 | 57.58 | 57.58 | 2.55% | 39,707 |
Mar 4, 2025 | 55.90 | 56.73 | 55.33 | 56.15 | 56.15 | -0.51% | 39,694 |
Mar 3, 2025 | 57.04 | 57.06 | 56.14 | 56.44 | 56.44 | 0.91% | 69,480 |
Feb 28, 2025 | 55.70 | 55.93 | 55.53 | 55.93 | 55.93 | 0.07% | 20,424 |
Feb 27, 2025 | 56.25 | 56.25 | 55.85 | 55.89 | 55.89 | -0.82% | 25,207 |
Feb 26, 2025 | 56.43 | 56.70 | 56.24 | 56.35 | 56.35 | 0.11% | 22,428 |
Feb 25, 2025 | 56.46 | 56.50 | 56.07 | 56.29 | 56.29 | 0.90% | 23,295 |
Feb 24, 2025 | 55.95 | 56.10 | 55.65 | 55.79 | 55.79 | 0.16% | 18,292 |
Feb 21, 2025 | 56.18 | 56.18 | 55.64 | 55.70 | 55.70 | -0.78% | 46,357 |
Feb 20, 2025 | 56.05 | 56.15 | 55.88 | 56.14 | 56.14 | 0.68% | 24,296 |
Feb 19, 2025 | 55.75 | 55.84 | 55.63 | 55.76 | 55.76 | -1.05% | 35,867 |
Feb 18, 2025 | 56.19 | 56.37 | 56.19 | 56.35 | 56.35 | 0.95% | 23,025 |
Feb 14, 2025 | 56.10 | 56.17 | 55.82 | 55.82 | 55.82 | 0.13% | 26,769 |
Feb 13, 2025 | 55.45 | 55.75 | 55.45 | 55.75 | 55.75 | 1.05% | 20,194 |
Feb 12, 2025 | 54.67 | 55.26 | 54.67 | 55.17 | 55.17 | 0.20% | 46,596 |
Feb 11, 2025 | 54.74 | 55.07 | 54.74 | 55.06 | 55.06 | 0.44% | 24,472 |
Feb 10, 2025 | 54.74 | 54.83 | 54.70 | 54.82 | 54.82 | 0.51% | 34,953 |
Feb 7, 2025 | 54.93 | 54.93 | 54.41 | 54.54 | 54.54 | -0.57% | 19,122 |
Feb 6, 2025 | 54.75 | 54.87 | 54.68 | 54.85 | 54.85 | 0.42% | 22,669 |
Feb 5, 2025 | 54.38 | 54.64 | 54.33 | 54.62 | 54.62 | 0.96% | 32,124 |
Feb 4, 2025 | 53.68 | 54.12 | 53.68 | 54.10 | 54.10 | 1.41% | 33,070 |
Feb 3, 2025 | 53.07 | 53.62 | 52.86 | 53.35 | 53.35 | -1.33% | 35,861 |
Jan 31, 2025 | 54.48 | 54.71 | 54.02 | 54.07 | 54.07 | -1.06% | 36,465 |
Jan 30, 2025 | 54.61 | 54.92 | 54.38 | 54.65 | 54.65 | 1.04% | 66,774 |
Jan 29, 2025 | 54.01 | 54.16 | 53.90 | 54.09 | 54.09 | 0.20% | 35,792 |
Jan 28, 2025 | 54.04 | 54.04 | 53.68 | 53.98 | 53.98 | -0.22% | 33,373 |
Jan 27, 2025 | 53.98 | 54.10 | 53.89 | 54.10 | 54.10 | 0.26% | 22,331 |
Jan 24, 2025 | 53.86 | 54.08 | 53.85 | 53.96 | 53.96 | 0.09% | 59,971 |
Jan 23, 2025 | 53.56 | 53.92 | 53.56 | 53.91 | 53.91 | 0.90% | 37,555 |
Jan 22, 2025 | 53.69 | 53.69 | 53.43 | 53.43 | 53.43 | -0.54% | 41,361 |
Jan 21, 2025 | 53.29 | 53.72 | 53.27 | 53.72 | 53.72 | 1.95% | 35,126 |