Avantis International Large Cap Value ETF (AVIV)

81.99
+0.16 (0.20%)
NYSE· Last Trade: Aug 6th, 12:39 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/05/202682.2482.2681.8281.83126,27581.83
8/04/202681.2681.7281.2381.58278,06881.58
8/03/202680.9481.0980.7381.04158,84281.04
7/31/202680.7780.8979.9780.7174,07680.71
7/30/202680.3581.2580.2781.17185,74181.17
7/29/202679.5480.3178.9879.30113,67979.30
7/28/202679.0879.6879.0079.5060,84079.50
7/27/202679.8079.8779.1579.52155,01079.52
7/24/202679.1079.5179.0779.2199,06079.21
7/23/202678.7979.0378.5578.76128,81278.76
7/22/202679.5979.8179.4879.4883,47479.48
7/21/202678.6779.1478.5079.0583,15679.05
7/20/202678.5078.5077.9578.00350,85178.00
7/17/202678.0978.6477.9578.5688,56778.56
7/16/202678.7079.0078.5578.72106,67378.72
7/15/202679.1679.4778.7879.3583,00179.35
7/14/202679.1679.4778.8678.9488,77578.94
7/13/202678.7078.7078.1978.2678,70078.26
7/10/202678.5478.8878.3278.8055,65878.80
7/09/202677.9278.3677.9278.2097,52178.20
7/08/202677.7077.9177.1377.90101,22777.90
7/07/202679.0479.0978.2878.5281,05378.52
7/06/202678.9279.2678.8179.2472,00179.24
7/02/202678.5478.8877.9278.4267,45078.42
7/01/202677.0677.4676.9577.1884,43677.18
6/30/202677.3577.5177.0877.42109,98577.42
6/29/202677.2677.3776.7277.32101,57577.32
6/26/202677.0577.3776.8977.05154,30577.05
6/25/202677.5377.7477.1877.4364,60277.43
6/24/202676.9077.0576.5976.8779,03476.87
6/23/202677.4877.7277.2877.49123,67577.49
6/22/202678.8078.9778.6178.8170,85278.81
6/18/202678.9478.9478.5178.6493,23278.64
6/17/202679.8080.0178.5278.6987,17578.69
6/16/202679.6779.7879.4579.5563,17979.55
6/15/202679.7379.7879.1779.2776,08779.27
6/12/202678.3778.9178.1078.8372,17178.83
6/11/202676.9378.3776.7778.3784,07178.37
6/10/202676.7777.0976.2376.2591,83976.25
6/09/202678.0078.0276.2177.1470,10777.14
6/08/202678.4878.5678.0178.19127,64177.32
6/05/202679.3379.3377.5877.7887,46276.91
6/04/202679.6879.8479.5079.7180,11978.82
6/03/202679.5979.6779.2579.3239,35378.44
6/02/202679.4379.9879.4379.9550,57079.06
6/01/202679.2979.5878.9079.33154,59978.45
5/29/20260.0180.2579.7279.8476,99378.95
5/28/202679.2979.8179.0679.5772,48778.68
5/27/202679.8879.8879.5679.6964,30178.80
5/26/202680.0780.3879.8580.1077,50079.21
5/22/202679.3179.3478.9179.1279,59878.24
5/21/202678.7579.5178.3679.262,271,72978.38
5/20/202678.1079.2378.0079.121,359,40578.24
5/19/202678.2578.3677.7978.03606,42077.16
5/18/202678.5678.7578.2278.651,333,33277.77
5/15/202678.2478.2477.8678.0665,75677.19
5/14/202679.5179.5479.2379.29180,15978.41
5/13/202679.0379.5179.0379.51101,35678.63
5/12/202678.8079.0978.2979.0467,05578.16
5/11/202679.1579.3979.0879.2551,95978.37
5/08/202679.0279.0478.6579.0251,19478.14
5/07/202679.4779.4978.2778.3494,75877.47
5/06/202679.0579.4279.0579.38166,61478.50