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 (%)
Feb 28, 2020	41.79	42.37	41.52	42.19	21,628	-0.68(-1.58%)
Feb 27, 2020	43.61	43.63	42.87	42.87	14,420	-1.53(-3.44%)
Feb 26, 2020	44.76	44.92	44.40	44.40	4,300	-0.14(-0.31%)
Feb 25, 2020	45.45	45.45	44.22	44.54	23,883	-0.81(-1.79%)
Feb 24, 2020	45.49	45.63	45.35	45.35	26,919	-1.98(-4.18%)
Feb 21, 2020	47.39	47.49	47.30	47.33	23,635	-0.25(-0.53%)
Feb 20, 2020	47.63	47.73	47.43	47.58	6,206	-0.14(-0.29%)
Feb 19, 2020	47.67	47.74	47.66	47.72	11,730	+0.16(+0.33%)
Feb 18, 2020	47.58	47.61	47.51	47.56	5,432	-0.42(-0.88%)
Feb 14, 2020	48.08	48.08	47.83	47.99	26,757	+0.03(+0.06%)
Feb 13, 2020	48.01	48.09	47.91	47.96	12,186	-0.24(-0.51%)
Feb 12, 2020	48.06	48.20	48.01	48.20	17,916	+0.36(+0.75%)
Feb 11, 2020	47.79	47.91	47.75	47.84	9,547	+0.42(+0.89%)
Feb 10, 2020	47.20	47.43	47.20	47.42	14,025	-0.03(-0.06%)
Feb 07, 2020	47.56	47.63	47.43	47.45	16,834	-0.59(-1.23%)
Feb 06, 2020	48.16	48.16	48.03	48.04	4,681	-0.07(-0.15%)
Feb 05, 2020	47.86	48.12	47.86	48.11	10,475	+0.51(+1.07%)
Feb 04, 2020	47.57	47.62	47.52	47.60	4,544	+0.80(+1.71%)

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.