Avantis International Large Cap Value ETF (AVIV)

78.64
-0.05 (-0.06%)
NYSE· Last Trade: Jun 21st, 10:28 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/10/202676.7777.0976.2376.2591,83976.25
6/09/202678.0078.0276.2177.1470,10777.14
6/08/202678.4878.5678.0178.19127,64178.19
6/05/202679.3379.3377.5877.7887,46277.78
6/04/202679.6879.8479.5079.7180,11979.71
6/03/202679.5979.6779.2579.3239,35379.32
6/02/202679.4379.9879.4379.9550,57079.95
6/01/202679.2979.5878.9079.33154,59979.33
5/29/20260.0180.2579.7279.8476,99379.84
5/28/202679.2979.8179.0679.5772,48779.57
5/27/202679.8879.8879.5679.6964,30179.69
5/26/202680.0780.3879.8580.1077,50080.10
5/22/202679.3179.3478.9179.1279,59879.12
5/21/202678.7579.5178.3679.262,271,72979.26
5/20/202678.1079.2378.0079.121,359,40579.12
5/19/202678.2578.3677.7978.03606,42078.03
5/18/202678.5678.7578.2278.651,333,33278.65
5/15/202678.2478.2477.8678.0665,75678.06
5/14/202679.5179.5479.2379.29180,15979.29
5/13/202679.0379.5179.0379.51101,35679.51
5/12/202678.8079.0978.2979.0467,05579.04
5/11/202679.1579.3979.0879.2551,95979.25
5/08/202679.0279.0478.6579.0251,19479.02
5/07/202679.4779.4978.2778.3494,75878.34
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