Avantis International Large Cap Value ETF (AVIV)

AVIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	77.48	77.72	77.29	77.49	77.49	-1.67%	123,673
Jun 22, 2026	78.80	78.97	78.61	78.81	78.81	0.22%	70,852
Jun 18, 2026	78.94	78.94	78.51	78.64	78.64	-0.06%	93,231
Jun 17, 2026	79.80	80.01	78.52	78.69	78.69	-1.08%	87,175
Jun 16, 2026	79.67	79.78	79.45	79.55	79.55	0.35%	63,178
Jun 15, 2026	79.73	79.78	79.18	79.27	79.27	0.56%	76,086
Jun 12, 2026	78.37	78.91	78.10	78.83	78.83	0.59%	72,160
Jun 11, 2026	76.93	78.37	76.77	78.37	78.37	2.78%	84,062
Jun 10, 2026	76.77	77.09	76.24	76.25	76.25	-1.15%	91,838
Jun 9, 2026	78.00	78.02	76.21	77.14	77.14	-0.23%	70,107
Jun 8, 2026	78.48	78.56	78.01	78.19	77.32	0.53%	127,640
Jun 5, 2026	79.33	79.33	77.58	77.78	76.92	-2.42%	87,462
Jun 4, 2026	79.68	79.84	79.50	79.71	78.82	0.49%	80,119
Jun 3, 2026	79.59	79.67	79.26	79.32	78.44	-0.79%	39,352
Jun 2, 2026	79.43	79.98	79.43	79.95	79.06	0.78%	50,570
Jun 1, 2026	79.29	79.58	78.90	79.33	78.45	-0.64%	154,598
May 29, 2026	79.94	80.25	79.72	79.84	78.95	0.34%	76,993
May 28, 2026	79.29	79.81	79.06	79.57	78.69	-0.15%	72,487
May 27, 2026	79.88	79.88	79.56	79.69	78.80	-0.51%	64,301
May 26, 2026	80.07	80.38	79.85	80.10	79.21	1.24%	77,500
May 22, 2026	79.31	79.34	78.91	79.12	78.24	-0.18%	79,598
May 21, 2026	78.75	79.51	78.37	79.26	78.38	0.18%	2,271,729
May 20, 2026	78.10	79.23	78.00	79.12	78.24	1.40%	1,359,405
May 19, 2026	78.25	78.36	77.79	78.03	77.16	-0.79%	606,419
May 18, 2026	78.56	78.76	78.22	78.65	77.78	0.76%	1,333,331
May 15, 2026	78.24	78.24	77.86	78.06	77.19	-1.55%	65,755
May 14, 2026	79.51	79.54	79.24	79.29	78.41	-0.28%	180,159
May 13, 2026	79.03	79.51	79.03	79.51	78.63	0.59%	101,355
May 12, 2026	78.80	79.09	78.29	79.04	78.16	-0.26%	67,054
May 11, 2026	79.15	79.39	79.08	79.25	78.37	0.29%	51,958
May 8, 2026	79.02	79.04	78.65	79.02	78.14	0.87%	51,193
May 7, 2026	79.47	79.49	78.27	78.34	77.47	-1.31%	94,757
May 6, 2026	79.05	79.42	79.05	79.38	78.50	2.20%	166,613
May 5, 2026	77.52	77.75	77.28	77.67	76.81	1.17%	59,796
May 4, 2026	77.24	77.42	76.58	76.77	75.92	-1.35%	89,986
May 1, 2026	78.20	78.23	77.74	77.82	76.95	-0.40%	67,889
Apr 30, 2026	77.23	78.26	77.11	78.13	77.26	2.45%	76,521
Apr 29, 2026	76.67	76.67	76.01	76.26	75.41	-0.97%	141,369
Apr 28, 2026	77.09	77.09	76.72	77.01	76.15	-0.04%	67,636
Apr 27, 2026	77.30	77.49	77.00	77.04	76.18	-0.35%	92,225
Apr 24, 2026	77.15	77.40	76.83	77.31	76.45	0.17%	61,439
Apr 23, 2026	77.44	77.71	76.46	77.18	76.32	-0.52%	60,714
Apr 22, 2026	77.97	77.97	77.50	77.58	76.72	0.32%	40,070
Apr 21, 2026	78.61	78.61	77.32	77.33	76.47	-2.05%	73,200
Apr 20, 2026	78.91	79.00	78.57	78.95	78.07	-0.43%	126,823
Apr 17, 2026	79.37	79.58	79.16	79.29	78.41	0.85%	68,328
Apr 16, 2026	78.91	78.91	78.38	78.62	77.75	-0.19%	54,875
Apr 15, 2026	79.00	79.00	78.61	78.77	77.89	-0.57%	53,058
Apr 14, 2026	79.23	79.34	78.99	79.22	78.34	0.44%	50,435
Apr 13, 2026	77.89	78.87	77.78	78.87	77.99	0.48%	65,741

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

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.