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 (%)
May 29, 2020	39.25	39.65	39.01	39.35	66,336	-0.11(-0.27%)
May 28, 2020	39.68	39.87	39.46	39.46	127,005	+0.26(+0.65%)
May 27, 2020	39.15	39.24	38.75	39.20	908,448	+0.62(+1.61%)
May 26, 2020	38.54	38.83	38.39	38.58	16,042	+1.28(+3.44%)
May 22, 2020	37.14	37.29	37.12	37.29	16,165	-0.13(-0.34%)
May 21, 2020	37.81	37.81	37.29	37.42	7,687	-0.29(-0.76%)
May 20, 2020	37.45	37.73	37.45	37.71	26,317	+0.73(+1.96%)
May 19, 2020	37.07	37.44	36.98	36.98	12,205	-0.15(-0.40%)
May 18, 2020	36.66	37.14	36.66	37.13	8,931	+1.20(+3.33%)
May 15, 2020	35.90	35.93	35.64	35.93	18,953	+0.23(+0.64%)
May 14, 2020	35.15	35.71	34.92	35.70	8,649	-0.41(-1.13%)
May 13, 2020	36.45	36.60	35.97	36.11	88,793	-0.44(-1.21%)
May 12, 2020	37.17	37.17	36.55	36.55	12,482	-0.74(-1.99%)
May 11, 2020	37.09	37.36	37.09	37.29	13,494	+0.24(+0.65%)
May 08, 2020	37.04	37.18	37.04	37.05	4,236	+0.50(+1.37%)
May 07, 2020	36.43	36.66	36.39	36.55	7,991	+0.65(+1.80%)
May 06, 2020	36.21	36.23	35.90	35.90	3,393	-0.37(-1.01%)
May 05, 2020	36.42	36.60	36.27	36.27	22,753	+0.11(+0.30%)
May 04, 2020	35.85	36.19	35.82	36.16	7,792	-0.06(-0.17%)

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.