Indicators

Avantis International Small Cap Value ETF (NY: AVDV )

67.49 +0.95 (+1.43%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	49.59	49.59	48.01	48.01	52,164	-1.08(-2.21%)
Nov 27, 2020	49.00	49.13	49.00	49.10	9,414	+0.06(+0.13%)
Nov 25, 2020	48.85	49.11	48.74	49.03	27,689	-0.09(-0.18%)
Nov 24, 2020	48.77	49.33	48.74	49.13	43,675	+0.90(+1.87%)
Nov 23, 2020	48.38	48.49	48.14	48.22	38,894	+0.33(+0.70%)
Nov 20, 2020	47.74	47.92	47.71	47.89	30,790	+0.38(+0.79%)
Nov 19, 2020	47.18	47.53	47.13	47.51	27,918	+0.14(+0.29%)
Nov 18, 2020	47.56	47.87	47.37	47.37	28,246	-0.08(-0.17%)
Nov 17, 2020	47.29	47.56	47.22	47.45	26,950	-0.01(-0.02%)
Nov 16, 2020	47.27	47.46	47.24	47.46	32,699	+0.98(+2.12%)
Nov 13, 2020	46.31	46.59	46.19	46.48	34,334	+0.81(+1.78%)
Nov 12, 2020	45.98	46.07	45.50	45.67	29,091	-0.71(-1.54%)
Nov 11, 2020	46.38	46.42	46.24	46.38	26,463	+0.29(+0.63%)
Nov 10, 2020	46.21	46.39	46.03	46.09	14,751	+0.30(+0.65%)
Nov 09, 2020	46.51	47.48	45.79	45.79	44,214	+1.52(+3.43%)
Nov 06, 2020	44.40	44.40	44.27	44.28	26,249	+0.24(+0.55%)
Nov 05, 2020	43.79	44.07	43.79	44.03	12,145	+0.91(+2.11%)
Nov 04, 2020	43.00	43.55	42.82	43.12	26,002	-0.74(-1.69%)
Nov 03, 2020	42.80	43.86	42.80	43.86	22,187	+2.03(+4.85%)

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.