Avantis International Small Cap Value ETF (AVDV)

AVDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	93.13	93.50	92.80	93.05	93.05	0.37%	507,015
Dec 4, 2025	92.82	92.90	92.47	92.71	92.71	0.10%	486,354
Dec 3, 2025	92.03	92.69	92.03	92.62	92.62	0.71%	465,010
Dec 2, 2025	92.04	92.05	91.54	91.97	91.97	-0.27%	542,155
Dec 1, 2025	92.41	92.69	92.20	92.22	92.22	-0.51%	466,395
Nov 28, 2025	92.01	92.74	92.01	92.69	92.69	1.37%	234,746
Nov 26, 2025	90.49	91.57	90.49	91.44	91.44	1.24%	536,843
Nov 25, 2025	89.57	90.46	89.22	90.32	90.32	1.31%	529,538
Nov 24, 2025	88.39	89.30	88.37	89.15	89.15	0.86%	597,632
Nov 21, 2025	87.78	88.57	87.44	88.39	88.39	1.01%	637,107
Nov 20, 2025	89.11	89.42	87.46	87.51	87.51	-1.20%	733,502
Nov 19, 2025	88.68	89.14	88.23	88.57	88.57	0.19%	470,655
Nov 18, 2025	88.43	88.73	87.79	88.40	88.40	-1.17%	895,952
Nov 17, 2025	89.94	90.28	89.01	89.45	89.45	-0.82%	537,107
Nov 14, 2025	89.37	90.37	89.25	90.19	90.19	0.04%	709,451
Nov 13, 2025	91.00	91.18	90.02	90.15	90.15	-0.85%	658,093
Nov 12, 2025	90.48	91.05	90.41	90.92	90.92	1.03%	601,190
Nov 11, 2025	89.86	90.07	89.63	89.99	89.99	0.18%	506,062
Nov 10, 2025	89.36	89.99	89.28	89.83	89.83	1.39%	1,024,492
Nov 7, 2025	87.85	88.60	87.53	88.60	88.60	0.44%	598,378
Nov 6, 2025	88.47	88.54	87.94	88.21	88.21	-0.06%	455,365
Nov 5, 2025	87.91	88.40	87.91	88.26	88.26	0.47%	653,442
Nov 4, 2025	88.34	88.48	87.85	87.85	87.85	-1.48%	664,657
Nov 3, 2025	88.98	89.25	88.87	89.17	89.17	-0.04%	2,740,652
Oct 31, 2025	89.56	89.56	88.81	89.21	89.21	-0.65%	1,606,444
Oct 30, 2025	89.53	90.09	89.43	89.79	89.79	0.32%	3,016,424
Oct 29, 2025	90.03	90.20	89.00	89.50	89.50	-0.53%	946,231
Oct 28, 2025	89.78	90.24	89.69	89.98	89.98	-0.95%	2,850,219
Oct 27, 2025	90.98	90.98	90.56	90.84	90.84	0.56%	472,629
Oct 24, 2025	90.34	90.46	90.19	90.33	90.33	0.40%	325,316
Oct 23, 2025	89.81	90.20	89.73	89.97	89.97	1.47%	3,206,046
Oct 22, 2025	88.32	88.86	88.23	88.67	88.67	0.57%	1,812,746
Oct 21, 2025	88.54	88.54	87.86	88.17	88.17	-1.64%	902,806
Oct 20, 2025	89.37	89.78	89.27	89.64	89.64	0.86%	378,339
Oct 17, 2025	88.92	89.08	88.42	88.88	88.88	-0.53%	458,550
Oct 16, 2025	89.51	89.73	89.03	89.35	89.35	0.08%	603,856
Oct 15, 2025	89.12	89.47	88.75	89.28	89.28	0.77%	470,090
Oct 14, 2025	87.71	88.90	87.52	88.60	88.60	0.20%	404,429
Oct 13, 2025	88.13	88.61	88.02	88.42	88.42	1.20%	549,808
Oct 10, 2025	88.46	88.51	87.15	87.37	87.37	-2.19%	624,988
Oct 9, 2025	90.35	90.41	89.07	89.33	89.33	-0.67%	465,451
Oct 8, 2025	89.82	89.99	89.70	89.93	89.93	0.35%	394,130
Oct 7, 2025	90.23	90.24	89.54	89.62	89.62	-0.71%	394,798
Oct 6, 2025	90.10	90.58	90.04	90.26	90.26	0.24%	546,229
Oct 3, 2025	89.81	90.17	89.75	90.04	90.04	1.04%	469,887
Oct 2, 2025	89.25	89.28	88.44	89.11	89.11	0.15%	579,853
Oct 1, 2025	89.08	89.40	88.85	88.98	88.98	-0.06%	686,441
Sep 30, 2025	88.90	89.12	88.62	89.03	89.03	0.17%	510,817
Sep 29, 2025	88.90	88.97	88.66	88.88	88.88	0.62%	511,088
Sep 26, 2025	87.83	88.38	87.83	88.33	88.33	0.86%	485,139

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.