Avantis International Large Cap Value ETF (AVIV)
NYSEARCA: AVIV · Real-Time Price · USD
53.72
+1.03 (1.95%)
Jan 21, 2025, 3:59 PM EST - Market closed

AVIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202553.2953.7253.2753.7253.721.95%35,126
Jan 17, 202552.6152.9152.6152.6952.690.42%16,357
Jan 16, 202552.3752.5852.3352.4752.47-18,338
Jan 15, 202552.5852.5852.2252.4752.471.31%33,362
Jan 14, 202551.6651.8251.5351.7951.790.54%36,288
Jan 13, 202551.0651.5151.0651.5151.51-0.04%52,554
Jan 10, 202551.7751.8651.4051.5351.53-1.47%139,697
Jan 8, 202552.0352.3151.8952.3052.30-0.83%566,639
Jan 7, 202552.7752.8052.3952.7452.740.57%63,182
Jan 6, 202552.3952.7752.3952.4452.440.87%35,286
Jan 3, 202551.9352.0151.7751.9951.990.39%46,054
Jan 2, 202551.8851.9751.5951.7951.79-0.21%77,598
Dec 31, 202452.1652.1651.6951.9051.900.15%94,492
Dec 30, 202451.8051.9751.5751.8251.82-0.38%180,702
Dec 27, 202451.9252.0751.8152.0252.02-0.19%49,375
Dec 26, 202451.9852.1751.9152.1252.120.64%41,831
Dec 24, 202451.6951.8051.4751.7951.790.34%15,621
Dec 23, 202451.3251.6151.0951.6151.610.55%171,194
Dec 20, 202450.9051.6850.8351.3351.330.18%160,625
Dec 19, 202451.6551.6551.1851.2451.24-0.12%68,086
Dec 18, 202452.5652.6251.2451.3051.30-2.30%61,499
Dec 17, 202452.7452.7452.4652.5152.51-1.81%37,727
Dec 16, 202453.5653.6353.4453.4852.83-0.58%22,024
Dec 13, 202453.9553.9553.6553.7953.13-0.19%26,257
Dec 12, 202454.1354.2653.8853.8953.23-0.96%16,004
Dec 11, 202454.3554.4154.1954.4153.740.50%17,793
Dec 10, 202454.2354.2854.1454.1453.48-0.76%11,732
Dec 9, 202454.8454.9354.4854.5553.880.09%15,440
Dec 6, 202454.8254.8254.4154.5053.83-0.35%26,571
Dec 5, 202454.5454.7954.5454.6954.020.96%13,237
Dec 4, 202454.3754.4554.1554.1753.51-0.18%29,239
Dec 3, 202454.3054.3954.1254.2753.610.63%27,386
Dec 2, 202453.8853.9753.5953.9353.270.04%38,287
Nov 29, 202453.6653.9153.5053.9153.251.16%12,159
Nov 27, 202453.1453.4553.1053.2952.640.65%20,838
Nov 26, 202453.1753.1752.7952.9552.30-0.93%25,207
Nov 25, 202453.5953.6153.3453.4452.790.21%27,511
Nov 22, 202453.0353.3353.0353.3352.680.34%113,583
Nov 21, 202453.0353.1852.8653.1552.500.13%87,500
Nov 20, 202452.9853.0852.7653.0852.43-0.20%31,658
Nov 19, 202452.8853.2652.8153.1952.54-0.25%22,042
Nov 18, 202452.9653.3752.9653.3252.670.72%22,878
Nov 15, 202452.9252.9452.7252.9452.290.23%33,043
Nov 14, 202453.0253.1252.7952.8252.170.15%42,452
Nov 13, 202452.8752.8752.4252.7452.09-0.38%21,027
Nov 12, 202453.6453.6452.7052.9452.29-1.84%30,020
Nov 11, 202453.9654.1253.9353.9353.27-0.11%14,731
Nov 8, 202454.2154.2153.7453.9953.33-1.59%23,623
Nov 7, 202454.7554.9354.6754.8654.191.58%20,559
Nov 6, 202453.9454.0353.6154.0153.35-0.94%22,505
Nov 5, 202454.2054.5754.2054.5253.851.02%38,039
Nov 4, 202454.1454.2753.9553.9753.310.33%49,933
Nov 1, 202453.9954.0853.7653.7953.130.22%19,620
Oct 31, 202453.9553.9553.2553.6753.01-0.44%32,501
Oct 30, 202453.8254.1253.8153.9153.25-0.34%8,746
Oct 29, 202454.1854.2253.9954.0953.43-0.53%20,373
Oct 28, 202454.0854.4254.0854.3853.710.63%19,507
Oct 25, 202454.3054.3853.9754.0453.38-0.26%26,948
Oct 24, 202454.2254.2253.9654.1853.520.50%28,440
Oct 23, 202453.9054.0453.6753.9153.25-0.94%12,549
Oct 22, 202454.2554.4554.2354.4253.76-0.25%41,644
Oct 21, 202454.9554.9554.5354.5653.89-1.21%44,243
Oct 18, 202455.1555.2355.0255.2354.550.60%24,846
Oct 17, 202455.0855.1254.9054.9054.23-0.15%24,933
Oct 16, 202454.9355.0054.8954.9854.310.38%12,647
Oct 15, 202455.1955.1954.7354.7754.10-1.17%571,517
Oct 14, 202455.2555.4555.2555.4254.740.07%24,713
Oct 11, 202455.1355.4955.1355.3854.700.16%65,769
Oct 10, 202455.1455.2955.0355.2954.610.22%37,968
Oct 9, 202454.8355.1954.8355.1754.50-0.07%22,013
Oct 8, 202455.3155.3155.0455.2154.53-0.65%12,875
Oct 7, 202455.6755.7055.3755.5754.89-0.39%33,629
Oct 4, 202455.4755.7955.4755.7955.111.11%18,152
Oct 3, 202455.1855.2955.0555.1854.50-0.79%22,081
Oct 2, 202455.7155.7855.5655.6254.94-0.34%24,198
Oct 1, 202455.8255.8955.5955.8155.13-0.59%14,784
Sep 30, 202456.2556.3455.4156.1455.45-0.39%71,375
Sep 27, 202456.5556.6156.2456.3655.67-0.12%44,520
Sep 26, 202456.2256.5656.1756.4355.741.69%47,080
Sep 25, 202455.9855.9855.4455.4954.81-0.66%21,776
Sep 24, 202455.7455.9255.6455.8655.180.78%14,628
Sep 23, 202455.2755.5055.2755.4354.750.35%13,984
Sep 20, 202455.4355.4355.0255.2354.55-0.79%46,944
Sep 19, 202455.5255.7455.2755.6754.991.96%12,568
Sep 18, 202454.7455.1654.4754.6053.93-0.02%28,533
Sep 17, 202454.7754.8654.4654.6153.94-0.26%39,767
Sep 16, 202454.4754.7654.4154.7554.080.92%19,589
Sep 13, 202454.1554.4654.1254.2553.590.48%17,080
Sep 12, 202453.3953.9953.2853.9953.331.10%42,505
Sep 11, 202453.0253.4552.6553.4052.750.36%17,477
Sep 10, 202453.4153.4152.8753.2152.56-0.82%26,435
Sep 9, 202453.6253.8253.5453.6552.990.83%36,421
Sep 6, 202454.0054.1053.1453.2152.56-1.97%65,193
Sep 5, 202454.4354.4954.0654.2853.620.26%26,177
Sep 4, 202454.0654.3454.0454.1453.48-0.35%21,401
Sep 3, 202454.9754.9754.2554.3353.67-1.90%26,471
Aug 30, 202455.3955.4255.0455.3854.700.27%45,053
Aug 29, 202455.2455.4555.1555.2354.550.42%19,865
Aug 28, 202455.0655.2454.8455.0054.33-0.67%30,858
Aug 27, 202455.2555.4055.1955.3754.690.36%30,748