Avantis International Large Cap Value ETF (AVIV)

Last Price78.78

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 4th, 6:07 AM EST

Quote News Press Releases Chart Historical

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

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	79.40	79.40	78.71	78.78	99,381	78.78
11/02/2026	79.31	79.84	79.30	79.39	150,185	79.39
10/30/2026	79.49	79.49	78.78	79.28	78,842	79.28
10/29/2026	79.78	79.96	79.61	79.96	89,548	79.96
10/28/2026	79.47	79.65	79.13	79.63	130,909	79.63
10/27/2026	79.58	79.83	79.39	79.72	64,035	79.72
10/26/2026	79.54	79.73	79.45	79.47	75,734	79.47
10/23/2026	78.92	79.27	78.74	79.14	78,158	79.14
10/22/2026	79.77	79.78	79.18	79.63	75,260	79.63
10/21/2026	80.55	80.55	79.98	80.33	114,373	80.33
10/20/2026	79.75	80.38	79.71	80.21	91,518	80.21
10/19/2026	79.95	80.03	79.63	79.64	71,950	79.64
10/16/2026	80.54	80.77	79.92	80.21	72,298	80.21
10/15/2026	79.44	79.84	79.15	79.84	87,367	79.84
10/14/2026	79.03	79.04	78.64	78.94	75,279	78.94
10/13/2026	79.49	79.63	79.17	79.55	91,355	79.55
10/12/2026	78.95	79.12	78.89	78.96	77,377	78.96
10/09/2026	78.83	79.00	78.71	79.00	71,488	79.00
10/08/2026	78.43	78.73	78.10	78.73	283,265	78.73
10/07/2026	78.76	78.79	78.48	78.70	131,950	78.70
10/06/2026	79.53	79.86	79.49	79.56	72,343	79.56
10/05/2026	79.21	79.58	78.80	79.54	131,946	79.54
10/02/2026	79.17	79.49	78.92	79.47	85,861	79.47
10/01/2026	79.10	79.14	78.37	78.74	95,958	78.74
9/30/2026	80.46	80.46	79.44	79.63	104,258	79.63
9/29/2026	80.38	80.38	79.70	80.09	87,658	80.09
9/28/2026	80.90	81.08	80.57	80.82	60,249	80.82
9/25/2026	80.97	81.30	80.72	81.29	47,902	81.29
9/24/2026	80.66	80.76	80.21	80.62	108,343	80.62
9/23/2026	81.28	81.28	80.57	80.77	105,042	80.77
9/22/2026	82.05	82.17	81.59	82.03	101,170	82.03
9/21/2026	82.07	82.07	81.65	81.86	111,259	81.86
9/18/2026	81.34	81.46	81.10	81.37	103,110	81.37
9/17/2026	82.38	82.50	82.28	82.34	92,970	82.34
9/16/2026	82.34	82.35	81.00	81.43	90,047	81.43
9/15/2026	81.93	82.05	81.69	81.97	53,940	81.97
9/14/2026	82.14	82.52	81.86	82.18	63,669	82.18
9/11/2026	82.89	82.89	82.57	82.73	56,593	82.73
9/10/2026	82.16	82.24	81.74	81.92	133,517	81.92
9/09/2026	82.94	83.00	82.46	82.49	85,596	82.49
9/08/2026	83.40	83.52	82.96	83.04	56,595	83.04
9/04/2026	83.43	83.80	83.35	83.64	73,218	83.37
9/03/2026	83.55	83.94	83.38	83.84	96,551	83.57
9/02/2026	82.52	82.80	82.40	82.71	104,170	82.44
9/01/2026	82.63	82.88	82.18	82.36	56,169	82.09
8/31/2026	83.24	83.31	82.68	82.86	93,551	82.59
8/28/2026	83.58	83.62	82.81	83.00	68,782	82.73
8/27/2026	83.37	83.37	82.97	83.26	66,798	82.99
8/26/2026	83.80	83.91	83.52	83.57	49,426	83.30
8/25/2026	83.68	83.93	83.52	83.89	83,769	83.62
8/24/2026	83.43	83.52	83.31	83.40	57,737	83.13
8/21/2026	83.59	83.64	83.36	83.50	133,002	83.23
8/20/2026	82.81	83.05	82.64	82.83	79,727	82.56
8/19/2026	83.14	83.28	82.72	82.95	84,852	82.68
8/18/2026	82.88	83.15	82.46	82.47	156,379	82.20
8/17/2026	83.19	83.36	83.03	83.08	73,611	82.81
8/14/2026	83.07	83.31	83.03	83.15	47,628	82.88
8/13/2026	82.92	82.92	82.67	82.80	69,728	82.53
8/12/2026	83.02	83.05	82.75	82.91	86,206	82.64
8/11/2026	82.81	82.92	82.45	82.58	66,707	82.31
8/10/2026	82.58	82.70	82.48	82.64	94,150	82.37
8/07/2026	82.84	82.96	82.64	82.87	230,936	82.60
8/06/2026	82.26	82.50	81.95	82.02	97,567	81.75
8/05/2026	82.24	82.26	81.82	81.83	126,275	81.56
8/04/2026	81.26	81.72	81.23	81.58	278,068	81.31