Indicators

Avantis International Small Cap Value ETF (NY: AVDV )

66.54 -0.55 (-0.82%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	56.75	56.86	56.52	56.58	116,605	-0.16(-0.29%)
Feb 27, 2023	56.65	56.83	56.52	56.75	160,078	+0.65(+1.15%)
Feb 24, 2023	56.04	56.13	55.80	56.10	163,976	-0.57(-1.01%)
Feb 23, 2023	56.56	56.75	56.18	56.67	216,612	+0.60(+1.07%)
Feb 22, 2023	56.57	56.57	56.04	56.07	212,867	-0.56(-0.99%)
Feb 21, 2023	57.06	57.14	56.56	56.63	173,509	-0.50(-0.88%)
Feb 17, 2023	56.99	57.19	56.60	57.13	350,562	+0.05(+0.08%)
Feb 16, 2023	56.90	57.41	56.78	57.08	390,683	-0.26(-0.45%)
Feb 15, 2023	57.07	57.36	56.99	57.34	203,800	-0.43(-0.74%)
Feb 14, 2023	57.37	58.01	57.16	57.77	196,183	+0.15(+0.27%)
Feb 13, 2023	57.26	57.61	57.06	57.61	190,076	+0.46(+0.81%)
Feb 10, 2023	57.22	57.34	56.93	57.15	233,973	-0.06(-0.10%)
Feb 09, 2023	58.03	58.03	57.13	57.21	489,865	-0.05(-0.08%)
Feb 08, 2023	57.51	57.55	57.07	57.26	265,140	-0.27(-0.47%)
Feb 07, 2023	56.74	57.61	56.57	57.53	225,071	+0.64(+1.12%)
Feb 06, 2023	57.09	57.09	56.53	56.89	508,074	-0.54(-0.94%)
Feb 03, 2023	57.65	57.93	57.28	57.43	271,954	-0.90(-1.54%)
Feb 02, 2023	58.82	58.82	58.10	58.33	297,849	-0.20(-0.35%)

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.