Indicators

Avantis International Small Cap Value ETF (NY: AVDV )

67.09 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	52.73	53.42	52.51	53.36	196,558	+0.81(+1.54%)
Jul 28, 2022	52.23	52.67	51.92	52.55	295,347	+0.40(+0.77%)
Jul 27, 2022	51.51	52.26	51.36	52.15	185,096	+1.17(+2.30%)
Jul 26, 2022	51.34	51.39	50.95	50.98	223,674	-0.67(-1.29%)
Jul 25, 2022	51.66	51.76	51.48	51.65	180,105	+0.36(+0.71%)
Jul 22, 2022	51.72	51.88	51.11	51.28	223,575	-0.10(-0.19%)
Jul 21, 2022	50.85	51.47	50.78	51.38	182,434	+0.53(+1.05%)
Jul 20, 2022	50.94	51.08	50.52	50.85	214,414	-0.04(-0.07%)
Jul 19, 2022	50.41	50.98	50.41	50.88	236,185	+1.21(+2.44%)
Jul 18, 2022	49.71	50.09	49.50	49.67	426,511	+0.75(+1.54%)
Jul 15, 2022	48.52	49.01	48.32	48.92	325,028	+0.72(+1.50%)
Jul 14, 2022	48.02	48.38	47.43	48.20	282,958	-0.75(-1.54%)
Jul 13, 2022	48.45	49.15	48.30	48.95	228,219	+0.04(+0.08%)
Jul 12, 2022	48.90	49.28	48.72	48.91	359,443	-0.07(-0.14%)
Jul 11, 2022	49.32	49.32	48.92	48.98	370,426	-0.89(-1.78%)
Jul 08, 2022	49.72	50.07	49.50	49.86	369,786	+0.31(+0.63%)
Jul 07, 2022	49.02	49.63	49.02	49.55	783,101	+1.08(+2.22%)
Jul 06, 2022	48.55	48.64	48.07	48.47	425,820	-0.41(-0.84%)
Jul 05, 2022	48.66	48.93	48.20	48.88	253,639	-1.48(-2.93%)

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.