Avantis International Large Cap Value ETF (AVIV)
NYSEARCA: AVIV · Real-Time Price · USD
67.97
+0.02 (0.03%)
Nov 3, 2025, 1:54 PM EST - Market open
AVIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 68.15 | 68.15 | 67.75 | 67.95 | 67.95 | -0.40% | 39,900 |
| Oct 30, 2025 | 67.92 | 68.43 | 67.92 | 68.22 | 68.22 | -0.15% | 47,258 |
| Oct 29, 2025 | 68.68 | 68.85 | 68.10 | 68.33 | 68.33 | -0.31% | 89,561 |
| Oct 28, 2025 | 68.44 | 68.69 | 68.30 | 68.54 | 68.54 | -0.15% | 54,661 |
| Oct 27, 2025 | 68.60 | 68.64 | 68.47 | 68.64 | 68.64 | 0.63% | 34,355 |
| Oct 24, 2025 | 68.24 | 68.32 | 68.13 | 68.21 | 68.21 | 0.10% | 48,212 |
| Oct 23, 2025 | 68.05 | 68.25 | 67.99 | 68.14 | 68.14 | 0.61% | 72,083 |
| Oct 22, 2025 | 67.50 | 67.77 | 67.33 | 67.73 | 67.73 | 0.30% | 45,038 |
| Oct 21, 2025 | 67.89 | 67.89 | 67.49 | 67.53 | 67.53 | -1.08% | 54,497 |
| Oct 20, 2025 | 68.02 | 68.27 | 67.96 | 68.27 | 68.27 | 0.87% | 53,346 |
| Oct 17, 2025 | 67.56 | 67.72 | 67.27 | 67.68 | 67.68 | -0.04% | 84,439 |
| Oct 16, 2025 | 67.76 | 67.91 | 67.33 | 67.71 | 67.71 | 0.33% | 56,341 |
| Oct 15, 2025 | 67.51 | 67.67 | 67.18 | 67.49 | 67.49 | 0.42% | 36,625 |
| Oct 14, 2025 | 66.42 | 67.47 | 66.42 | 67.21 | 67.21 | 0.39% | 49,847 |
| Oct 13, 2025 | 66.70 | 67.04 | 66.63 | 66.95 | 66.95 | 0.85% | 12,578 |
| Oct 10, 2025 | 67.28 | 67.35 | 66.33 | 66.39 | 66.39 | -1.78% | 27,694 |
| Oct 9, 2025 | 68.37 | 68.37 | 67.41 | 67.59 | 67.59 | -0.82% | 29,196 |
| Oct 8, 2025 | 68.26 | 68.26 | 67.98 | 68.15 | 68.15 | 0.26% | 25,393 |
| Oct 7, 2025 | 68.33 | 68.35 | 67.94 | 67.97 | 67.97 | -0.66% | 27,497 |
| Oct 6, 2025 | 68.45 | 68.57 | 68.31 | 68.42 | 68.42 | 0.19% | 40,369 |
| Oct 3, 2025 | 68.10 | 68.35 | 68.08 | 68.29 | 68.29 | 0.74% | 30,009 |
| Oct 2, 2025 | 68.02 | 68.02 | 67.50 | 67.79 | 67.79 | -0.08% | 29,497 |
| Oct 1, 2025 | 67.68 | 67.94 | 67.65 | 67.84 | 67.84 | 0.59% | 43,715 |
| Sep 30, 2025 | 67.20 | 67.46 | 67.09 | 67.44 | 67.44 | 0.27% | 30,944 |
| Sep 29, 2025 | 67.41 | 67.41 | 67.16 | 67.26 | 67.26 | 0.18% | 36,166 |
| Sep 26, 2025 | 66.86 | 67.14 | 66.86 | 67.14 | 67.14 | 0.87% | 47,754 |
| Sep 25, 2025 | 66.51 | 66.59 | 66.40 | 66.56 | 66.56 | -0.46% | 35,513 |
| Sep 24, 2025 | 67.01 | 67.08 | 66.82 | 66.87 | 66.87 | -0.59% | 33,449 |
| Sep 23, 2025 | 67.52 | 67.63 | 67.20 | 67.27 | 67.27 | 0.07% | 36,498 |
| Sep 22, 2025 | 66.84 | 67.25 | 66.77 | 67.22 | 67.22 | 0.57% | 40,397 |
| Sep 19, 2025 | 66.88 | 66.91 | 66.68 | 66.84 | 66.84 | -0.19% | 47,258 |
| Sep 18, 2025 | 66.86 | 67.03 | 66.64 | 66.97 | 66.97 | 0.09% | 65,359 |
| Sep 17, 2025 | 67.08 | 67.49 | 66.78 | 66.91 | 66.91 | -0.49% | 38,785 |
| Sep 16, 2025 | 67.27 | 67.31 | 67.03 | 67.24 | 67.24 | -0.03% | 54,963 |
| Sep 15, 2025 | 67.11 | 67.28 | 67.04 | 67.26 | 67.26 | 0.67% | 22,813 |
| Sep 12, 2025 | 66.87 | 66.88 | 66.66 | 66.81 | 66.81 | -0.43% | 29,041 |
| Sep 11, 2025 | 66.75 | 67.15 | 66.73 | 67.10 | 67.10 | 0.87% | 34,181 |
| Sep 10, 2025 | 66.56 | 66.65 | 66.42 | 66.52 | 66.52 | 0.09% | 24,526 |
| Sep 9, 2025 | 66.45 | 66.51 | 66.35 | 66.46 | 66.46 | -0.35% | 34,418 |
| Sep 8, 2025 | 66.61 | 66.70 | 66.32 | 66.69 | 66.69 | 1.04% | 17,886 |
| Sep 5, 2025 | 66.33 | 66.35 | 65.82 | 66.00 | 66.00 | 0.36% | 16,708 |
| Sep 4, 2025 | 65.50 | 65.77 | 65.39 | 65.77 | 65.77 | 0.67% | 18,891 |
| Sep 3, 2025 | 65.25 | 65.35 | 65.13 | 65.33 | 65.33 | -0.02% | 28,673 |
| Sep 2, 2025 | 64.97 | 65.35 | 64.93 | 65.34 | 65.34 | -0.60% | 30,054 |
| Aug 29, 2025 | 65.77 | 65.85 | 65.67 | 65.74 | 65.74 | -0.48% | 17,034 |
| Aug 28, 2025 | 66.02 | 66.11 | 65.90 | 66.06 | 66.06 | 0.44% | 19,383 |
| Aug 27, 2025 | 65.50 | 65.78 | 65.34 | 65.77 | 65.77 | -0.23% | 25,874 |
| Aug 26, 2025 | 65.75 | 65.92 | 65.69 | 65.92 | 65.92 | 0.09% | 26,040 |
| Aug 25, 2025 | 66.25 | 66.37 | 65.79 | 65.86 | 65.86 | -1.03% | 33,823 |
| Aug 22, 2025 | 65.80 | 66.63 | 65.80 | 66.55 | 66.55 | 1.52% | 19,697 |