Avantis International Large Cap Value ETF (AVIV)

79.38
+1.71 (2.20%)
NYSE · Last Trade: May 6th, 7:09 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Avantis International Large Cap Value ETF (AVIV)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202679.0579.4279.0579.38166,61479.38
5/05/202677.5277.7577.2877.6759,79677.67
5/04/202677.2477.4276.5876.7789,98676.77
5/01/202678.2078.2277.7477.8267,89077.82
4/30/202677.2378.2677.1178.1376,52178.13
4/29/202676.6776.6776.0176.26141,36976.26
4/28/202677.0977.0976.7277.0167,63677.01
4/27/202677.3077.4977.0077.0492,22577.04
4/24/202677.1577.4076.8377.3161,44077.31
4/23/202677.4477.7176.4577.1860,71577.18
4/22/202677.9777.9777.5077.5840,06977.58
4/21/202678.6178.6177.3277.3373,20177.33
4/20/202678.9179.0078.5778.95126,82478.95
4/17/202679.3779.5879.1679.2968,32979.29
4/16/202678.9178.9178.3878.6254,87678.62
4/15/202679.0079.0078.6178.7753,05278.77
4/14/202679.2379.3478.9979.2250,43579.22
4/13/202677.8978.8777.7878.8765,74278.87
4/10/202678.5878.7778.2478.4950,37378.49
4/09/202677.6978.5677.6978.2754,45278.27
4/08/202678.4278.4277.7978.37116,36178.37
4/07/202675.3975.9374.7875.8562,84675.85
4/06/202675.6575.9775.4375.8955,68575.89
4/02/202674.4275.6574.2875.52116,16975.52
4/01/202675.8076.1575.4875.80241,33275.80
3/31/202673.8674.8373.5274.83129,55574.83
3/30/202673.1273.2972.1972.56250,53572.56
3/27/202672.6173.3372.2872.4372,28772.43
3/26/202673.5674.0272.9172.9365,05072.93
3/25/202674.3174.5974.0674.3553,39774.35
3/24/202672.5473.5972.4773.1893,49973.18
3/23/202672.8974.0072.5773.26115,61273.26
3/20/202673.3773.3771.4071.7661,29971.76
3/19/202672.7074.0572.5573.6560,31073.65
3/18/202674.8174.8173.9474.01119,98474.01
3/17/202675.3675.5074.9875.08113,99675.08
3/16/202674.3974.8674.2774.6589,00974.65
3/13/202674.7174.8273.4973.5270,83773.52
3/12/202675.2575.2574.2674.7179,24574.71
3/11/202675.5575.9175.2575.85104,80475.85
3/10/202676.0476.7175.6075.66103,56575.66
3/09/202674.1775.6573.4475.45142,25275.35
3/06/202674.8075.4974.3175.2498,22775.14
3/05/202676.5476.6875.1675.8965,50675.79
3/04/202677.2577.5876.8377.5777,39777.47
3/03/202676.1176.9975.0676.81121,46376.71
3/02/202679.3579.6178.9279.4082,96579.30
2/27/202680.7780.8080.3980.5468,21680.43
2/26/202680.3980.5279.8880.50148,55580.39
2/25/202680.5080.6880.1180.5367,97180.42
2/24/202679.6580.1979.5280.0454,44679.94
2/23/202680.0780.3179.6479.9560,12179.85
2/20/202679.2479.9079.1679.9095,27079.80
2/19/202678.8079.2478.7279.2465,25679.14
2/18/202679.2979.5879.0379.2554,83879.15
2/17/202678.5179.1578.0079.0665,36578.96
2/13/202678.6079.1078.3079.0249,34678.92
2/12/202679.6679.7278.4178.6978,22978.59
2/11/202679.2379.6078.7679.4496,09679.34
2/10/202679.1479.1478.7378.8791,66978.77
2/09/202678.0878.8578.0178.81107,91678.71