Indicators

Avantis International Small Cap Value ETF (NY: AVDV )

67.62 +0.47 (+0.70%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	57.65	58.49		58.46	255,522	+1.02(+1.78%)
Jan 28, 2022	57.14	57.49	56.80	57.44	196,178	+0.15(+0.26%)
Jan 27, 2022	57.71	58.07	57.18	57.29	352,301	-0.36(-0.62%)
Jan 26, 2022	58.59	58.67	57.41	57.64	262,972	-0.41(-0.71%)
Jan 25, 2022	57.43	58.25	56.89	58.06	272,519	+0.01(+0.02%)
Jan 24, 2022	57.62	58.05	56.52	58.05	363,626	-0.94(-1.59%)
Jan 21, 2022	59.63	59.69	58.92	58.98	250,583	-0.88(-1.47%)
Jan 20, 2022	60.58	60.87	59.82	59.86	135,141	-0.69(-1.14%)
Jan 19, 2022	60.84	60.88	60.40	60.56	184,180	-0.05(-0.08%)
Jan 18, 2022	60.74	60.87	60.37	60.60	184,830	-0.99(-1.61%)
Jan 14, 2022				61.59	0	-0.16(-0.26%)
Jan 13, 2022	62.28	62.36	61.67	61.75	200,886	-0.21(-0.33%)
Jan 12, 2022	61.63	62.01	61.61	61.96	671,012	+0.87(+1.42%)
Jan 11, 2022	60.38	61.09	60.25	61.09	132,456	+0.86(+1.43%)
Jan 10, 2022	60.16	60.23	59.68	60.23	207,501	-0.61(-1.00%)
Jan 07, 2022	60.56	60.91	60.38	60.84	168,948	+0.22(+0.37%)
Jan 06, 2022	60.70	60.92	60.45	60.61	167,351	-0.19(-0.31%)
Jan 05, 2022	61.50	61.73	60.80	60.80	156,310	-0.37(-0.61%)
Jan 04, 2022	61.19	61.38	61.04	61.17	304,292	+0.43(+0.71%)

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.