Indicators

Avantis International Small Cap Value ETF (NY: AVDV )

67.49 +0.95 (+1.43%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	47.21	47.21	47.18	47.19	447	-0.27(-0.57%)
Nov 27, 2019	47.39	47.52	47.33	47.47	3,133	+0.26(+0.54%)
Nov 26, 2019	47.25	47.29	47.18	47.21	3,322	+0.02(+0.04%)
Nov 25, 2019	47.13	47.22	47.13	47.19	5,013	+0.30(+0.63%)
Nov 22, 2019	47.01	47.01	46.85	46.90	1,119	+0.11(+0.24%)
Nov 21, 2019	46.92	46.92	46.76	46.78	2,701	-0.08(-0.17%)
Nov 20, 2019	46.97	46.97	46.86	46.86	2,885	-0.28(-0.60%)
Nov 19, 2019	47.45	47.45	47.09	47.15	25,100	-0.20(-0.41%)
Nov 18, 2019	47.32	47.60	47.24	47.34	14,395	-0.06(-0.13%)
Nov 15, 2019	47.26	47.47	47.26	47.40	8,056	+0.51(+1.09%)
Nov 14, 2019	46.82	46.89	46.77	46.89	4,628	-0.12(-0.26%)
Nov 13, 2019	46.97	47.10	46.97	47.01	10,619	-0.20(-0.43%)
Nov 12, 2019	47.23	47.26	47.15	47.22	9,615	+0.07(+0.16%)
Nov 11, 2019	47.13	47.20	47.13	47.15	3,104	+0.01(+0.03%)
Nov 08, 2019	47.08	47.18	46.90	47.13	50,579	-0.08(-0.17%)
Nov 07, 2019	47.25	51.74	47.17	47.22	14,139	+0.18(+0.38%)
Nov 06, 2019	47.04	47.18	46.98	47.04	10,044	+0.02(+0.03%)
Nov 05, 2019	46.97	47.12	46.93	47.02	9,076	+0.02(+0.04%)
Nov 04, 2019	47.00	47.10	46.96	47.01	26,282	+0.32(+0.68%)

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.