Avantis International Large Cap Value ETF (AVIV)

AVIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	79.59	79.67	79.26	79.32	79.32	-0.79%	39,212
Jun 2, 2026	79.43	79.98	79.43	79.95	79.95	0.78%	50,543
Jun 1, 2026	79.29	79.58	78.90	79.33	79.33	-0.64%	154,598
May 29, 2026	79.94	80.25	79.72	79.84	79.84	0.34%	76,992
May 28, 2026	79.29	79.81	79.06	79.57	79.57	-0.15%	72,487
May 27, 2026	79.88	79.88	79.56	79.69	79.69	-0.51%	62,703
May 26, 2026	80.07	80.38	79.85	80.10	80.10	1.24%	77,500
May 22, 2026	79.31	79.34	78.91	79.12	79.12	-0.18%	79,592
May 21, 2026	78.75	79.51	78.37	79.26	79.26	0.18%	2,271,729
May 20, 2026	78.10	79.23	78.00	79.12	79.12	1.40%	1,359,405
May 19, 2026	78.25	78.36	77.79	78.03	78.03	-0.79%	606,353
May 18, 2026	78.56	78.76	78.22	78.65	78.65	0.76%	1,333,331
May 15, 2026	78.24	78.24	77.86	78.06	78.06	-1.55%	65,755
May 14, 2026	79.51	79.54	79.24	79.29	79.29	-0.28%	180,159
May 13, 2026	79.03	79.51	79.03	79.51	79.51	0.59%	101,355
May 12, 2026	78.80	79.09	78.29	79.04	79.04	-0.26%	67,054
May 11, 2026	79.15	79.39	79.08	79.25	79.25	0.29%	51,958
May 8, 2026	79.02	79.04	78.65	79.02	79.02	0.87%	51,193
May 7, 2026	79.47	79.49	78.27	78.34	78.34	-1.31%	94,757
May 6, 2026	79.05	79.42	79.05	79.38	79.38	2.20%	166,613
May 5, 2026	77.52	77.75	77.28	77.67	77.67	1.17%	59,796
May 4, 2026	77.24	77.42	76.58	76.77	76.77	-1.35%	89,986
May 1, 2026	78.20	78.23	77.74	77.82	77.82	-0.40%	67,889
Apr 30, 2026	77.23	78.26	77.11	78.13	78.13	2.45%	76,521
Apr 29, 2026	76.67	76.67	76.01	76.26	76.26	-0.97%	141,369
Apr 28, 2026	77.09	77.09	76.72	77.01	77.01	-0.04%	67,636
Apr 27, 2026	77.30	77.49	77.00	77.04	77.04	-0.35%	92,225
Apr 24, 2026	77.15	77.40	76.83	77.31	77.31	0.17%	61,439
Apr 23, 2026	77.44	77.71	76.46	77.18	77.18	-0.52%	60,714
Apr 22, 2026	77.97	77.97	77.50	77.58	77.58	0.32%	40,070
Apr 21, 2026	78.61	78.61	77.32	77.33	77.33	-2.05%	73,200
Apr 20, 2026	78.91	79.00	78.57	78.95	78.95	-0.43%	126,823
Apr 17, 2026	79.37	79.58	79.16	79.29	79.29	0.85%	68,328
Apr 16, 2026	78.91	78.91	78.38	78.62	78.62	-0.19%	54,875
Apr 15, 2026	79.00	79.00	78.61	78.77	78.77	-0.57%	53,058
Apr 14, 2026	79.23	79.34	78.99	79.22	79.22	0.44%	50,435
Apr 13, 2026	77.89	78.87	77.78	78.87	78.87	0.48%	65,741
Apr 10, 2026	78.58	78.77	78.24	78.49	78.49	0.28%	50,373
Apr 9, 2026	77.69	78.56	77.69	78.27	78.27	-0.13%	54,451
Apr 8, 2026	78.42	78.42	77.79	78.37	78.37	3.32%	116,361
Apr 7, 2026	75.39	75.93	74.78	75.85	75.85	-0.05%	62,845
Apr 6, 2026	75.65	75.97	75.43	75.89	75.89	0.49%	55,684
Apr 2, 2026	74.42	75.65	74.28	75.52	75.52	-0.37%	116,168
Apr 1, 2026	75.80	76.15	75.48	75.80	75.80	1.30%	241,332
Mar 31, 2026	73.86	74.84	73.52	74.83	74.83	3.13%	129,554
Mar 30, 2026	73.12	73.29	72.19	72.56	72.56	0.18%	250,534
Mar 27, 2026	72.61	73.33	72.28	72.43	72.43	-0.69%	72,287
Mar 26, 2026	73.56	74.02	72.91	72.93	72.93	-1.91%	65,049
Mar 25, 2026	74.31	74.59	74.06	74.35	74.35	1.60%	53,397
Mar 24, 2026	72.54	73.59	72.47	73.18	73.18	-0.11%	93,498

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.