Avantis International Large Cap Value ETF (AVIV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 54.32 | 54.52 | 54.32 | 54.51 | 54.51 | 9,000 |
| May 08, 2024 | 53.89 | 54.09 | 53.88 | 54.09 | 54.09 | 12,200 |
| May 07, 2024 | 54.32 | 54.34 | 54.19 | 54.23 | 54.23 | 17,200 |
| May 06, 2024 | 53.98 | 54.27 | 53.98 | 54.19 | 54.19 | 21,100 |
| May 03, 2024 | 53.73 | 53.76 | 53.56 | 53.76 | 53.76 | 11,600 |
| May 02, 2024 | 53.14 | 53.46 | 53.05 | 53.28 | 53.28 | 156,900 |
| May 01, 2024 | 52.71 | 53.23 | 52.53 | 52.63 | 52.63 | 17,000 |
| Apr 30, 2024 | 53.41 | 53.43 | 52.84 | 52.84 | 52.84 | 20,800 |
| Apr 29, 2024 | 53.59 | 53.73 | 53.54 | 53.69 | 53.69 | 11,800 |
| Apr 26, 2024 | 53.36 | 53.50 | 53.23 | 53.48 | 53.48 | 731,900 |
| Apr 25, 2024 | 52.53 | 53.09 | 52.43 | 53.01 | 53.01 | 25,400 |
| Apr 24, 2024 | 53.32 | 53.32 | 53.01 | 53.24 | 53.24 | 422,800 |
| Apr 23, 2024 | 53.08 | 53.44 | 53.08 | 53.40 | 53.40 | 13,400 |
| Apr 22, 2024 | 52.63 | 53.11 | 52.60 | 52.99 | 52.99 | 11,800 |
| Apr 19, 2024 | 52.54 | 52.57 | 52.32 | 52.44 | 52.44 | 18,900 |
| Apr 18, 2024 | 52.47 | 52.68 | 52.25 | 52.33 | 52.33 | 26,500 |
| Apr 17, 2024 | 52.74 | 52.74 | 52.23 | 52.51 | 52.51 | 18,900 |
| Apr 16, 2024 | 52.54 | 52.57 | 52.27 | 52.39 | 52.39 | 17,900 |
| Apr 15, 2024 | 53.93 | 53.93 | 53.00 | 53.07 | 53.07 | 27,400 |
| Apr 12, 2024 | 53.71 | 53.76 | 53.17 | 53.23 | 53.23 | 24,400 |
| Apr 11, 2024 | 54.21 | 54.21 | 53.51 | 54.02 | 54.02 | 26,500 |
| Apr 10, 2024 | 54.01 | 54.23 | 53.87 | 54.07 | 54.07 | 14,700 |
| Apr 09, 2024 | 54.85 | 54.85 | 54.44 | 54.63 | 54.63 | 15,100 |
| Apr 08, 2024 | 54.58 | 54.66 | 54.43 | 54.57 | 54.57 | 13,100 |
| Apr 05, 2024 | 54.01 | 54.29 | 53.85 | 54.19 | 54.19 | 12,500 |
| Apr 04, 2024 | 54.77 | 54.77 | 53.89 | 53.97 | 53.97 | 10,300 |
| Apr 03, 2024 | 53.75 | 54.28 | 53.75 | 54.25 | 54.25 | 14,800 |
| Apr 02, 2024 | 53.68 | 53.75 | 53.58 | 53.74 | 53.74 | 14,000 |
| Apr 01, 2024 | 53.98 | 54.04 | 53.76 | 53.86 | 53.86 | 31,700 |
| Mar 28, 2024 | 54.07 | 54.15 | 53.96 | 54.08 | 54.08 | 17,300 |
| Mar 27, 2024 | 53.78 | 54.04 | 53.73 | 54.04 | 54.04 | 12,300 |
| Mar 26, 2024 | 53.85 | 53.87 | 53.72 | 53.72 | 53.72 | 16,300 |
| Mar 25, 2024 | 53.41 | 53.72 | 53.41 | 53.58 | 53.58 | 20,400 |
| Mar 22, 2024 | 53.67 | 53.67 | 53.52 | 53.55 | 53.55 | 14,300 |
| Mar 21, 2024 | 53.86 | 53.86 | 53.72 | 53.72 | 53.72 | 19,400 |
| Mar 20, 2024 | 53.14 | 53.80 | 53.06 | 53.77 | 53.77 | 13,400 |
| Mar 19, 2024 | 53.03 | 53.29 | 53.02 | 53.22 | 53.22 | 11,500 |
| Mar 18, 2024 | 52.94 | 53.00 | 52.87 | 52.92 | 52.92 | 32,100 |
| Mar 15, 2024 | 52.95 | 53.00 | 52.76 | 52.91 | 52.91 | 5,900 |
| Mar 14, 2024 | 53.12 | 53.12 | 52.53 | 52.67 | 52.67 | 43,700 |
| Mar 13, 2024 | 52.92 | 53.19 | 52.92 | 53.12 | 53.12 | 20,400 |
| Mar 12, 2024 | 52.64 | 53.04 | 52.64 | 53.03 | 53.03 | 16,100 |
| Mar 11, 2024 | 52.50 | 52.60 | 52.34 | 52.55 | 52.55 | 17,300 |
| Mar 08, 2024 | 53.18 | 53.18 | 52.73 | 52.81 | 52.81 | 14,100 |
| Mar 07, 2024 | 52.89 | 53.06 | 52.83 | 53.00 | 53.00 | 14,700 |
| Mar 06, 2024 | 52.58 | 52.76 | 52.53 | 52.59 | 52.59 | 9,700 |
| Mar 05, 2024 | 52.10 | 52.21 | 51.94 | 52.00 | 52.00 | 27,600 |
| Mar 04, 2024 | 52.09 | 52.09 | 51.97 | 51.99 | 51.99 | 35,600 |
| Mar 01, 2024 | 51.90 | 52.31 | 51.90 | 52.30 | 52.30 | 28,100 |
| Feb 29, 2024 | 51.94 | 51.94 | 51.62 | 51.78 | 51.78 | 23,500 |
| Feb 28, 2024 | 51.60 | 51.65 | 51.48 | 51.50 | 51.50 | 38,700 |
| Feb 27, 2024 | 51.57 | 51.77 | 51.57 | 51.73 | 51.73 | 31,300 |
| Feb 26, 2024 | 51.62 | 51.62 | 51.42 | 51.53 | 51.53 | 48,600 |
| Feb 23, 2024 | 51.75 | 51.76 | 51.66 | 51.74 | 51.74 | 8,800 |
| Feb 22, 2024 | 51.56 | 51.69 | 51.46 | 51.66 | 51.66 | 48,800 |
| Feb 21, 2024 | 51.05 | 51.17 | 50.95 | 51.17 | 51.17 | 40,000 |
| Feb 20, 2024 | 51.11 | 51.23 | 51.00 | 51.10 | 51.10 | 36,200 |
| Feb 16, 2024 | 50.94 | 51.18 | 50.94 | 51.05 | 51.05 | 13,400 |
| Feb 15, 2024 | 50.82 | 51.00 | 50.71 | 50.99 | 50.99 | 25,900 |
| Feb 14, 2024 | 50.19 | 50.30 | 50.08 | 50.28 | 50.28 | 43,400 |
| Feb 13, 2024 | 50.21 | 50.21 | 49.70 | 49.87 | 49.87 | 23,400 |
| Feb 12, 2024 | 50.43 | 50.80 | 50.43 | 50.69 | 50.69 | 24,900 |
| Feb 09, 2024 | 50.34 | 50.47 | 50.20 | 50.43 | 50.43 | 17,900 |
| Feb 08, 2024 | 50.37 | 50.41 | 50.18 | 50.39 | 50.39 | 13,000 |
| Feb 07, 2024 | 50.63 | 50.63 | 50.37 | 50.51 | 50.51 | 21,400 |
| Feb 06, 2024 | 50.30 | 50.58 | 50.30 | 50.58 | 50.58 | 41,100 |
| Feb 05, 2024 | 50.29 | 50.29 | 49.91 | 50.19 | 50.19 | 18,900 |
| Feb 02, 2024 | 50.63 | 50.70 | 50.50 | 50.61 | 50.61 | 17,400 |
| Feb 01, 2024 | 50.87 | 51.11 | 50.69 | 51.06 | 51.06 | 20,000 |
| Jan 31, 2024 | 51.33 | 51.37 | 50.65 | 50.70 | 50.70 | 21,200 |
| Jan 30, 2024 | 50.96 | 51.16 | 50.83 | 51.13 | 51.13 | 16,100 |
| Jan 29, 2024 | 50.88 | 51.14 | 50.71 | 51.05 | 51.05 | 22,300 |
| Jan 26, 2024 | 50.92 | 50.94 | 50.77 | 50.84 | 50.84 | 7,600 |
| Jan 25, 2024 | 50.56 | 50.61 | 50.34 | 50.61 | 50.61 | 15,900 |
| Jan 24, 2024 | 50.63 | 50.63 | 50.34 | 50.40 | 50.40 | 18,500 |
| Jan 23, 2024 | 49.95 | 50.04 | 49.82 | 50.03 | 50.03 | 17,500 |
| Jan 22, 2024 | 50.10 | 50.19 | 50.00 | 50.09 | 50.09 | 35,900 |
| Jan 19, 2024 | 49.96 | 49.96 | 49.53 | 49.88 | 49.88 | 10,800 |
| Jan 18, 2024 | 49.51 | 49.83 | 49.51 | 49.83 | 49.83 | 12,900 |
| Jan 17, 2024 | 49.30 | 49.42 | 49.17 | 49.42 | 49.42 | 16,000 |
| Jan 16, 2024 | 50.13 | 50.21 | 49.83 | 49.88 | 49.88 | 21,600 |
| Jan 12, 2024 | 51.06 | 51.15 | 50.71 | 50.80 | 50.80 | 9,100 |
| Jan 11, 2024 | 50.86 | 50.86 | 50.31 | 50.65 | 50.65 | 20,900 |
| Jan 10, 2024 | 50.80 | 50.90 | 50.75 | 50.82 | 50.82 | 20,500 |
| Jan 09, 2024 | 50.85 | 50.91 | 50.65 | 50.69 | 50.69 | 13,600 |
| Jan 08, 2024 | 50.90 | 51.32 | 50.90 | 51.32 | 51.32 | 107,700 |
| Jan 05, 2024 | 50.93 | 51.35 | 50.92 | 50.97 | 50.97 | 12,200 |
| Jan 04, 2024 | 50.87 | 51.09 | 50.84 | 50.87 | 50.87 | 23,600 |
| Jan 03, 2024 | 50.54 | 50.83 | 50.49 | 50.72 | 50.72 | 23,500 |
| Jan 02, 2024 | 51.12 | 51.31 | 50.99 | 51.01 | 51.01 | 16,300 |
| Dec 29, 2023 | 51.54 | 51.68 | 51.42 | 51.48 | 51.48 | 36,400 |
| Dec 28, 2023 | 51.67 | 51.70 | 51.44 | 51.47 | 51.47 | 28,100 |
| Dec 27, 2023 | 51.53 | 51.73 | 51.53 | 51.67 | 51.67 | 20,800 |
| Dec 26, 2023 | 51.27 | 51.56 | 51.27 | 51.47 | 51.47 | 24,800 |
| Dec 22, 2023 | 51.30 | 51.58 | 51.09 | 51.18 | 51.18 | 31,400 |
| Dec 21, 2023 | 50.86 | 51.03 | 50.73 | 51.03 | 51.03 | 15,400 |
| Dec 20, 2023 | 50.77 | 50.94 | 50.25 | 50.26 | 50.26 | 50,600 |
| Dec 19, 2023 | 50.52 | 50.78 | 50.52 | 50.78 | 50.78 | 31,100 |
| Dec 18, 2023 | 50.48 | 50.54 | 50.22 | 50.29 | 50.29 | 71,700 |
| Dec 18, 2023 | 0.801 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.