Skip to main content

Avantis International Large Cap Value ETF (NY: AVIV )

55.32 +0.51 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 47.99 47.99 47.38 47.38 10,299 -0.26(-0.55%)
Sep 28, 2023 47.37 47.80 47.29 47.65 26,251 +0.50(+1.06%)
Sep 27, 2023 47.20 47.30 46.91 47.15 77,375 -0.04(-0.08%)
Sep 26, 2023 47.41 47.53 47.18 47.19 21,050 -0.54(-1.12%)
Sep 25, 2023 47.42 47.72 47.63 47.72 14,575 -0.13(-0.28%)
Sep 22, 2023 48.16 48.23 47.82 47.85 29,185 +0.06(+0.12%)
Sep 21, 2023 48.20 48.28 47.80 47.80 19,341 -0.60(-1.24%)
Sep 20, 2023 49.00 49.00 48.40 48.40 12,589 -0.23(-0.47%)
Sep 19, 2023 48.59 48.72 48.54 48.62 12,589 +0.17(+0.35%)
Sep 18, 2023 48.53 48.54 48.31 48.45 15,008 -0.19(-0.39%)
Sep 15, 2023 48.87 48.94 48.63 48.64 13,472 +0.00(+0.01%)
Sep 14, 2023 48.60 48.72 48.39 48.64 31,584 +0.64(+1.34%)
Sep 13, 2023 48.07 48.20 47.87 48.00 18,288 -0.09(-0.18%)
Sep 12, 2023 47.97 48.27 47.97 48.08 11,102 +0.00(+0.01%)
Sep 11, 2023 48.06 48.17 47.96 48.08 5,516 +0.55(+1.16%)
Sep 08, 2023 47.54 47.70 47.52 47.53 8,114 -0.06(-0.13%)
Sep 07, 2023 47.69 47.75 47.54 47.59 26,270 -0.24(-0.49%)
Sep 06, 2023 48.01 48.08 47.73 47.83 12,731 -0.14(-0.29%)
Sep 05, 2023 48.31 48.31 47.96 47.96 10,846 -0.33(-0.68%)
Sep 01, 2023 48.68 48.68 48.20 48.29 8,761 +0.13(+0.26%)
Aug 31, 2023 48.35 48.40 48.06 48.17 15,864 -0.14(-0.28%)
Aug 30, 2023 48.41 48.49 48.30 48.30 7,991 +0.04(+0.09%)
Aug 29, 2023 47.57 48.30 47.57 48.26 7,943 +0.67(+1.40%)
Aug 28, 2023 47.29 47.60 47.29 47.59 6,252 +0.50(+1.06%)
Aug 25, 2023 46.98 47.10 46.80 47.09 21,110 +0.28(+0.60%)
Aug 24, 2023 47.30 47.30 46.81 46.81 617,151 -0.65(-1.36%)
Aug 23, 2023 47.33 47.52 47.27 47.45 316,639 +0.32(+0.68%)
Aug 22, 2023 47.31 47.34 47.09 47.13 6,621 -0.14(-0.30%)
Aug 21, 2023 47.07 47.31 47.06 47.27 4,827 +0.24(+0.50%)
Aug 18, 2023 46.70 47.10 46.70 47.04 8,865 -0.08(-0.16%)
Aug 17, 2023 47.54 47.54 47.01 47.12 14,275 -0.12(-0.25%)
Aug 16, 2023 47.44 47.66 47.21 47.23 66,207 -0.35(-0.74%)
Aug 15, 2023 48.11 48.11 47.56 47.59 106,398 -0.66(-1.36%)
Aug 14, 2023 48.05 48.27 48.05 48.25 10,183 -0.26(-0.54%)
Aug 11, 2023 48.56 48.67 48.46 48.51 6,077 -0.30(-0.61%)
Aug 10, 2023 49.36 49.36 48.78 48.81 13,072 +0.19(+0.38%)
Aug 09, 2023 48.78 48.79 48.47 48.62 6,260 +0.08(+0.16%)
Aug 08, 2023 48.17 48.54 48.09 48.54 3,951 -0.47(-0.95%)
Aug 07, 2023 49.00 49.04 48.79 49.01 8,713 +0.41(+0.85%)
Aug 04, 2023 48.87 49.18 48.58 48.60 14,640 +0.19(+0.39%)
Aug 03, 2023 48.10 48.45 48.07 48.41 9,641 -0.10(-0.21%)
Aug 02, 2023 48.82 48.82 47.74 48.51 25,620 -0.89(-1.81%)
Aug 01, 2023 49.56 49.60 49.26 49.41 5,837 -0.59(-1.18%)
Jul 31, 2023 50.01 50.20 50.00 50.00 4,918 +0.15(+0.29%)
Jul 28, 2023 50.07 50.07 49.84 49.85 9,584 +0.39(+0.79%)
Jul 27, 2023 50.00 50.01 49.46 49.46 8,831 -0.31(-0.63%)
Jul 26, 2023 49.56 49.88 49.56 49.78 9,566 +0.08(+0.15%)
Jul 25, 2023 49.54 49.74 49.54 49.70 11,114 +0.19(+0.39%)
Jul 24, 2023 49.35 49.64 49.35 49.51 44,773 +0.05(+0.10%)
Jul 21, 2023 49.51 49.51 49.28 49.46 12,435 +0.01(+0.02%)
Jul 20, 2023 49.57 49.66 49.37 49.45 6,254 -0.08(-0.16%)
Jul 19, 2023 49.50 49.58 49.39 49.53 14,355 +0.11(+0.23%)
Jul 18, 2023 49.02 49.42 49.02 49.41 11,655 +0.44(+0.90%)
Jul 17, 2023 48.85 49.01 48.85 48.97 7,756 -0.06(-0.13%)
Jul 14, 2023 49.28 49.28 49.01 49.04 3,613 -0.45(-0.92%)
Jul 13, 2023 49.36 49.54 49.36 49.49 3,404 +0.73(+1.50%)
Jul 12, 2023 48.45 48.82 48.45 48.76 13,659 +0.93(+1.94%)
Jul 11, 2023 47.52 47.83 47.52 47.83 13,483 +0.50(+1.06%)
Jul 10, 2023 47.29 47.36 47.18 47.33 12,593 +0.06(+0.13%)
Jul 07, 2023 46.96 47.45 46.96 47.27 28,106 +0.64(+1.38%)
Jul 06, 2023 46.87 46.87 46.38 46.62 12,573 -0.86(-1.82%)
Jul 05, 2023 47.67 47.80 47.47 47.49 11,904 -0.61(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.