Avantis International Large Cap Value ETF (AVIV)
NYSEARCA: AVIV · Real-Time Price · USD
56.43
+0.94 (1.69%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 55.98 | 55.98 | 55.44 | 55.49 | 55.49 | -0.66% | 21,776 |
| Sep 24, 2024 | 55.74 | 55.92 | 55.64 | 55.86 | 55.86 | 0.78% | 14,628 |
| Sep 23, 2024 | 55.27 | 55.50 | 55.27 | 55.43 | 55.43 | 0.35% | 13,984 |
| Sep 20, 2024 | 55.43 | 55.43 | 55.02 | 55.23 | 55.23 | -0.79% | 46,944 |
| Sep 19, 2024 | 55.52 | 55.74 | 55.27 | 55.67 | 55.67 | 1.96% | 12,568 |
| Sep 18, 2024 | 54.74 | 55.16 | 54.47 | 54.60 | 54.60 | -0.02% | 28,533 |
| Sep 17, 2024 | 54.77 | 54.86 | 54.46 | 54.61 | 54.61 | -0.26% | 39,767 |
| Sep 16, 2024 | 54.47 | 54.76 | 54.41 | 54.75 | 54.75 | 0.92% | 19,589 |
| Sep 13, 2024 | 54.15 | 54.46 | 54.12 | 54.25 | 54.25 | 0.48% | 17,080 |
| Sep 12, 2024 | 53.39 | 53.99 | 53.28 | 53.99 | 53.99 | 1.10% | 42,505 |
| Sep 11, 2024 | 53.02 | 53.45 | 52.65 | 53.40 | 53.40 | 0.36% | 17,477 |
| Sep 10, 2024 | 53.41 | 53.41 | 52.87 | 53.21 | 53.21 | -0.82% | 26,435 |
| Sep 9, 2024 | 53.62 | 53.82 | 53.54 | 53.65 | 53.65 | 0.83% | 36,421 |
| Sep 6, 2024 | 54.00 | 54.10 | 53.14 | 53.21 | 53.21 | -1.97% | 65,193 |
| Sep 5, 2024 | 54.43 | 54.49 | 54.06 | 54.28 | 54.28 | 0.26% | 26,177 |
| Sep 4, 2024 | 54.06 | 54.34 | 54.04 | 54.14 | 54.14 | -0.35% | 21,401 |
| Sep 3, 2024 | 54.97 | 54.97 | 54.25 | 54.33 | 54.33 | -1.90% | 26,471 |
| Aug 30, 2024 | 55.39 | 55.42 | 55.04 | 55.38 | 55.38 | 0.27% | 45,053 |
| Aug 29, 2024 | 55.24 | 55.45 | 55.15 | 55.23 | 55.23 | 0.42% | 19,865 |
| Aug 28, 2024 | 55.06 | 55.24 | 54.84 | 55.00 | 55.00 | -0.67% | 30,858 |
| Aug 27, 2024 | 55.25 | 55.40 | 55.19 | 55.37 | 55.37 | 0.36% | 30,748 |
| Aug 26, 2024 | 55.17 | 55.32 | 55.07 | 55.17 | 55.17 | -0.27% | 43,838 |
| Aug 23, 2024 | 54.63 | 55.32 | 54.62 | 55.32 | 55.32 | 1.97% | 16,044 |
| Aug 22, 2024 | 54.60 | 54.60 | 54.19 | 54.25 | 54.25 | -0.42% | 44,326 |
| Aug 21, 2024 | 54.34 | 54.53 | 54.25 | 54.48 | 54.48 | 0.85% | 18,426 |
| Aug 20, 2024 | 54.16 | 54.17 | 53.93 | 54.02 | 54.02 | -0.52% | 24,161 |
| Aug 19, 2024 | 54.13 | 54.43 | 54.13 | 54.30 | 54.30 | 1.06% | 13,937 |
| Aug 16, 2024 | 53.38 | 53.74 | 53.38 | 53.73 | 53.73 | 0.73% | 33,756 |
| Aug 15, 2024 | 53.14 | 53.43 | 53.14 | 53.34 | 53.34 | 1.20% | 22,340 |
| Aug 14, 2024 | 52.68 | 52.72 | 52.52 | 52.71 | 52.71 | 0.48% | 23,068 |
| Aug 13, 2024 | 51.97 | 52.50 | 51.97 | 52.46 | 52.46 | 1.45% | 14,197 |
| Aug 12, 2024 | 51.67 | 51.83 | 51.52 | 51.71 | 51.71 | 0.04% | 89,708 |
| Aug 9, 2024 | 51.32 | 51.69 | 51.23 | 51.69 | 51.69 | 0.66% | 29,684 |
| Aug 8, 2024 | 51.04 | 51.43 | 50.98 | 51.35 | 51.35 | 1.39% | 17,094 |
| Aug 7, 2024 | 51.33 | 51.41 | 50.62 | 50.65 | 50.65 | 0.48% | 25,363 |
| Aug 6, 2024 | 50.19 | 50.63 | 49.80 | 50.41 | 50.41 | 0.08% | 42,729 |
| Aug 5, 2024 | 50.66 | 50.66 | 49.48 | 50.37 | 50.37 | -2.12% | 67,198 |
| Aug 2, 2024 | 51.66 | 51.67 | 51.19 | 51.46 | 51.46 | -1.86% | 25,515 |
| Aug 1, 2024 | 53.31 | 53.31 | 52.20 | 52.43 | 52.43 | -2.75% | 41,251 |
| Jul 31, 2024 | 53.95 | 54.16 | 53.78 | 53.91 | 53.91 | 0.98% | 39,728 |
| Jul 30, 2024 | 53.20 | 53.43 | 53.17 | 53.39 | 53.39 | 0.38% | 44,902 |
| Jul 29, 2024 | 53.27 | 53.27 | 53.12 | 53.19 | 53.19 | -0.34% | 20,883 |
| Jul 26, 2024 | 53.17 | 53.43 | 53.15 | 53.37 | 53.37 | 1.04% | 20,106 |
| Jul 25, 2024 | 52.62 | 53.08 | 52.56 | 52.82 | 52.82 | -0.49% | 21,906 |
| Jul 24, 2024 | 53.55 | 53.56 | 53.02 | 53.08 | 53.08 | -0.99% | 43,153 |
| Jul 23, 2024 | 53.81 | 53.81 | 53.61 | 53.61 | 53.61 | -0.80% | 14,210 |
| Jul 22, 2024 | 53.89 | 54.11 | 53.87 | 54.04 | 54.04 | 0.87% | 18,051 |
| Jul 19, 2024 | 53.69 | 53.73 | 53.57 | 53.58 | 53.58 | -0.71% | 4,250 |
| Jul 18, 2024 | 54.52 | 54.52 | 53.86 | 53.96 | 53.96 | -0.94% | 33,307 |
| Jul 17, 2024 | 54.40 | 54.61 | 54.35 | 54.47 | 54.47 | 0.09% | 24,301 |
| Jul 16, 2024 | 53.91 | 54.43 | 53.91 | 54.42 | 54.42 | 0.46% | 28,969 |
| Jul 15, 2024 | 54.25 | 54.36 | 54.06 | 54.17 | 54.17 | -0.43% | 18,291 |
| Jul 12, 2024 | 54.32 | 54.55 | 54.28 | 54.41 | 54.41 | 0.83% | 10,172 |
| Jul 11, 2024 | 53.90 | 54.08 | 53.85 | 53.96 | 53.96 | 0.45% | 20,588 |
| Jul 10, 2024 | 53.42 | 53.72 | 53.39 | 53.72 | 53.72 | 1.38% | 14,903 |
| Jul 9, 2024 | 53.09 | 53.11 | 52.94 | 52.99 | 52.99 | -0.56% | 11,790 |
| Jul 8, 2024 | 53.59 | 53.65 | 53.22 | 53.29 | 53.29 | -0.49% | 19,491 |
| Jul 5, 2024 | 53.84 | 53.84 | 53.38 | 53.55 | 53.55 | 0.34% | 17,638 |
| Jul 3, 2024 | 53.29 | 53.48 | 53.29 | 53.37 | 53.37 | 0.98% | 11,454 |
| Jul 2, 2024 | 52.54 | 52.86 | 52.54 | 52.85 | 52.85 | 0.46% | 69,798 |
| Jul 1, 2024 | 52.76 | 53.00 | 52.57 | 52.61 | 52.61 | 0.32% | 117,712 |
| Jun 28, 2024 | 52.53 | 52.57 | 52.32 | 52.44 | 52.44 | 0.13% | 23,278 |
| Jun 27, 2024 | 52.46 | 52.51 | 52.25 | 52.37 | 52.37 | 0.21% | 15,573 |
| Jun 26, 2024 | 52.29 | 52.39 | 52.07 | 52.26 | 52.26 | -0.82% | 87,082 |
| Jun 25, 2024 | 52.53 | 52.73 | 52.46 | 52.69 | 52.69 | 0.04% | 30,619 |
| Jun 24, 2024 | 52.37 | 52.77 | 52.37 | 52.67 | 52.67 | -0.82% | 38,845 |
| Jun 21, 2024 | 53.24 | 53.24 | 53.07 | 53.11 | 51.98 | -0.74% | 20,724 |
| Jun 20, 2024 | 53.35 | 53.66 | 53.35 | 53.50 | 52.37 | 0.22% | 18,696 |
| Jun 18, 2024 | 53.34 | 53.43 | 53.24 | 53.38 | 52.25 | 0.56% | 28,665 |
| Jun 17, 2024 | 52.85 | 53.13 | 52.58 | 53.09 | 51.96 | 0.35% | 16,253 |
| Jun 14, 2024 | 52.95 | 52.97 | 52.66 | 52.90 | 51.78 | -1.27% | 33,729 |
| Jun 13, 2024 | 53.69 | 53.69 | 53.46 | 53.58 | 52.44 | -1.65% | 11,130 |
| Jun 12, 2024 | 54.89 | 54.89 | 54.41 | 54.48 | 53.32 | 0.94% | 13,188 |
| Jun 11, 2024 | 54.16 | 54.16 | 53.83 | 53.97 | 52.83 | -1.31% | 15,373 |
| Jun 10, 2024 | 54.45 | 54.76 | 54.42 | 54.69 | 53.53 | 0.31% | 15,999 |
| Jun 7, 2024 | 54.70 | 54.81 | 54.50 | 54.52 | 53.36 | -1.16% | 13,750 |
| Jun 6, 2024 | 55.04 | 55.18 | 55.00 | 55.16 | 53.99 | 0.40% | 14,102 |
| Jun 5, 2024 | 54.86 | 54.94 | 54.65 | 54.94 | 53.78 | 0.15% | 28,800 |
| Jun 4, 2024 | 54.96 | 54.96 | 54.62 | 54.86 | 53.69 | -0.68% | 46,712 |
| Jun 3, 2024 | 55.51 | 55.51 | 55.09 | 55.24 | 54.06 | -0.15% | 26,895 |
| May 31, 2024 | 55.19 | 55.32 | 54.91 | 55.32 | 54.14 | 0.92% | 18,246 |
| May 30, 2024 | 54.68 | 54.94 | 54.68 | 54.81 | 53.65 | 0.95% | 22,531 |
| May 29, 2024 | 54.48 | 54.55 | 54.26 | 54.30 | 53.15 | -1.60% | 19,568 |
| May 28, 2024 | 55.24 | 55.33 | 55.03 | 55.18 | 54.01 | 0.49% | 19,458 |
| May 24, 2024 | 54.80 | 55.00 | 54.75 | 54.92 | 53.75 | 1.10% | 15,039 |
| May 23, 2024 | 55.11 | 55.11 | 54.25 | 54.32 | 53.17 | -0.45% | 26,233 |
| May 22, 2024 | 54.91 | 54.91 | 54.50 | 54.57 | 53.41 | -1.28% | 18,323 |
| May 21, 2024 | 55.27 | 55.34 | 55.16 | 55.28 | 54.10 | -0.17% | 9,933 |
| May 20, 2024 | 55.44 | 55.50 | 55.37 | 55.37 | 54.19 | 0.04% | 6,887 |
| May 17, 2024 | 55.06 | 55.35 | 55.06 | 55.35 | 54.17 | 0.63% | 13,901 |
| May 16, 2024 | 55.05 | 55.14 | 54.98 | 55.00 | 53.83 | -0.51% | 18,794 |
| May 15, 2024 | 54.95 | 55.29 | 54.84 | 55.28 | 54.11 | 0.70% | 16,340 |
| May 14, 2024 | 54.76 | 54.90 | 54.69 | 54.90 | 53.73 | 0.75% | 11,072 |
| May 13, 2024 | 54.60 | 54.66 | 54.44 | 54.49 | 53.33 | 0.01% | 10,671 |
| May 10, 2024 | 54.72 | 54.72 | 54.44 | 54.48 | 53.33 | -0.05% | 9,075 |
| May 9, 2024 | 54.32 | 54.52 | 54.32 | 54.51 | 53.35 | 0.78% | 8,989 |
| May 8, 2024 | 53.89 | 54.09 | 53.88 | 54.09 | 52.94 | -0.25% | 12,171 |
| May 7, 2024 | 54.32 | 54.34 | 54.19 | 54.23 | 53.08 | 0.08% | 17,226 |
| May 6, 2024 | 53.98 | 54.27 | 53.98 | 54.19 | 53.03 | 0.80% | 21,107 |
| May 3, 2024 | 53.73 | 53.76 | 53.56 | 53.76 | 52.61 | 0.89% | 11,632 |