Avantis International Small Cap Value ETF (AVDV)
NYSEARCA: AVDV · Real-Time Price · USD
78.86
+0.42 (0.54%)
At close: Jun 27, 2025, 4:00 PM
79.30
+0.44 (0.56%)
After-hours: Jun 27, 2025, 7:10 PM EDT
AVDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 78.82 | 79.14 | 78.50 | 78.86 | 78.86 | 0.54% | 396,521 |
| Jun 26, 2025 | 78.26 | 78.55 | 78.00 | 78.44 | 78.44 | 1.79% | 696,692 |
| Jun 25, 2025 | 77.07 | 77.15 | 76.83 | 77.06 | 77.06 | -0.23% | 720,694 |
| Jun 24, 2025 | 77.08 | 77.35 | 76.82 | 77.24 | 77.24 | -1.20% | 442,260 |
| Jun 23, 2025 | 77.30 | 78.21 | 77.30 | 78.18 | 76.74 | 0.48% | 481,937 |
| Jun 20, 2025 | 78.51 | 78.51 | 77.78 | 77.81 | 76.38 | -0.77% | 489,058 |
| Jun 18, 2025 | 78.66 | 78.87 | 78.23 | 78.41 | 76.97 | 0.01% | 424,774 |
| Jun 17, 2025 | 78.84 | 78.96 | 78.23 | 78.40 | 76.96 | -0.63% | 455,964 |
| Jun 16, 2025 | 79.28 | 79.46 | 78.84 | 78.90 | 77.45 | 0.17% | 495,428 |
| Jun 13, 2025 | 78.63 | 79.04 | 78.53 | 78.77 | 77.32 | -0.69% | 419,126 |
| Jun 12, 2025 | 79.04 | 79.45 | 79.04 | 79.32 | 77.86 | 0.88% | 472,029 |
| Jun 11, 2025 | 78.72 | 78.92 | 78.54 | 78.63 | 77.19 | 0.17% | 591,406 |
| Jun 10, 2025 | 78.93 | 78.93 | 78.28 | 78.50 | 77.06 | - | 383,566 |
| Jun 9, 2025 | 78.64 | 78.80 | 78.38 | 78.50 | 77.06 | -0.04% | 381,772 |
| Jun 6, 2025 | 78.81 | 78.81 | 78.34 | 78.53 | 77.09 | -0.06% | 491,825 |
| Jun 5, 2025 | 78.97 | 78.97 | 78.35 | 78.58 | 77.14 | 0.03% | 386,754 |
| Jun 4, 2025 | 78.32 | 78.80 | 78.32 | 78.56 | 77.12 | 0.45% | 448,345 |
| Jun 3, 2025 | 78.08 | 78.31 | 77.80 | 78.21 | 76.77 | -0.66% | 583,216 |
| Jun 2, 2025 | 77.94 | 78.77 | 77.89 | 78.73 | 77.28 | 1.74% | 514,297 |
| May 30, 2025 | 77.48 | 77.48 | 76.83 | 77.38 | 75.96 | 0.19% | 569,056 |
| May 29, 2025 | 77.51 | 77.51 | 76.86 | 77.23 | 75.81 | 0.39% | 467,552 |
| May 28, 2025 | 77.05 | 77.10 | 76.72 | 76.93 | 75.52 | -0.61% | 522,499 |
| May 27, 2025 | 77.08 | 77.48 | 77.08 | 77.40 | 75.98 | 1.20% | 370,079 |
| May 23, 2025 | 75.69 | 76.57 | 75.68 | 76.48 | 75.08 | 1.02% | 584,194 |
| May 22, 2025 | 75.67 | 75.89 | 75.43 | 75.71 | 74.32 | - | 482,776 |
| May 21, 2025 | 76.12 | 76.45 | 75.67 | 75.71 | 74.32 | -0.30% | 408,418 |
| May 20, 2025 | 75.64 | 75.96 | 75.49 | 75.94 | 74.55 | 0.58% | 446,182 |
| May 19, 2025 | 74.85 | 75.51 | 74.81 | 75.50 | 74.11 | 0.83% | 401,214 |
| May 16, 2025 | 74.77 | 74.92 | 74.46 | 74.88 | 73.51 | 0.28% | 399,559 |
| May 15, 2025 | 74.60 | 74.72 | 74.30 | 74.67 | 73.30 | 0.51% | 344,550 |
| May 14, 2025 | 74.88 | 74.88 | 74.18 | 74.29 | 72.93 | -0.27% | 371,297 |
| May 13, 2025 | 74.20 | 74.72 | 73.96 | 74.49 | 73.12 | 0.51% | 483,989 |
| May 12, 2025 | 74.41 | 74.41 | 73.79 | 74.11 | 72.75 | 0.19% | 404,836 |
| May 9, 2025 | 74.08 | 74.11 | 73.73 | 73.97 | 72.61 | 0.91% | 460,797 |
| May 8, 2025 | 73.69 | 73.76 | 73.27 | 73.30 | 71.95 | -0.05% | 445,634 |
| May 7, 2025 | 73.48 | 73.70 | 73.11 | 73.34 | 71.99 | -0.58% | 433,421 |
| May 6, 2025 | 73.27 | 73.85 | 73.27 | 73.77 | 72.42 | 0.92% | 409,880 |
| May 5, 2025 | 73.19 | 73.33 | 73.03 | 73.10 | 71.76 | 0.27% | 481,172 |
| May 2, 2025 | 73.03 | 73.14 | 72.67 | 72.90 | 71.56 | 1.29% | 508,776 |
| May 1, 2025 | 72.36 | 72.36 | 71.85 | 71.97 | 70.65 | -0.76% | 475,870 |
| Apr 30, 2025 | 72.10 | 72.71 | 71.68 | 72.52 | 71.19 | -0.14% | 447,954 |
| Apr 29, 2025 | 72.63 | 72.82 | 72.42 | 72.62 | 71.29 | 0.15% | 621,994 |
| Apr 28, 2025 | 72.02 | 72.64 | 71.89 | 72.51 | 71.18 | 0.99% | 367,251 |
| Apr 25, 2025 | 71.13 | 71.93 | 71.13 | 71.80 | 70.48 | 0.35% | 336,548 |
| Apr 24, 2025 | 71.24 | 71.69 | 71.08 | 71.55 | 70.24 | 1.17% | 1,393,063 |
| Apr 23, 2025 | 71.68 | 71.68 | 70.55 | 70.72 | 69.42 | -0.52% | 879,963 |
| Apr 22, 2025 | 71.12 | 71.55 | 70.92 | 71.09 | 69.78 | 1.53% | 457,945 |
| Apr 21, 2025 | 70.15 | 70.74 | 69.43 | 70.02 | 68.73 | 0.03% | 582,649 |
| Apr 17, 2025 | 69.94 | 70.41 | 69.66 | 70.00 | 68.71 | 1.21% | 631,361 |
| Apr 16, 2025 | 69.23 | 69.81 | 69.02 | 69.16 | 67.89 | 0.20% | 464,769 |