Skip to main content

Avantis International Small Cap Value ETF (NY: AVDV )

65.86 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 39.73 40.12 39.71 40.12 12,301 +0.26(+0.66%)
Jun 29, 2020 39.76 39.92 39.77 39.86 21,677 +0.22(+0.55%)
Jun 26, 2020 40.07 40.07 39.50 39.64 18,496 -0.50(-1.24%)
Jun 25, 2020 39.73 40.17 39.73 40.14 6,790 +0.36(+0.90%)
Jun 24, 2020 40.53 40.53 39.70 39.78 8,909 -1.11(-2.72%)
Jun 23, 2020 41.15 41.22 40.89 40.89 15,704 +0.17(+0.41%)
Jun 22, 2020 40.49 40.79 40.49 40.73 5,364 +0.50(+1.26%)
Jun 19, 2020 40.64 40.65 40.12 40.22 61,096 -0.25(-0.62%)
Jun 18, 2020 40.54 40.68 40.39 40.47 11,069 -0.23(-0.57%)
Jun 17, 2020 40.99 41.02 40.69 40.70 59,632 -0.06(-0.15%)
Jun 16, 2020 41.32 41.37 40.71 40.77 27,760 +0.51(+1.27%)
Jun 15, 2020 39.62 40.41 39.62 40.25 5,509 +0.05(+0.13%)
Jun 12, 2020 40.41 40.41 39.73 40.20 19,622 +0.76(+1.92%)
Jun 11, 2020 41.35 41.35 39.44 39.44 17,691 -2.74(-6.50%)
Jun 10, 2020 42.18 42.47 41.98 42.18 14,755 -0.23(-0.54%)
Jun 09, 2020 42.35 42.52 42.28 42.41 32,726 -0.81(-1.88%)
Jun 08, 2020 42.94 43.23 42.82 43.23 14,097 +0.86(+2.03%)
Jun 05, 2020 42.35 42.57 42.33 42.37 16,165 +0.97(+2.33%)
Jun 04, 2020 41.47 41.60 41.35 41.40 15,696 -0.14(-0.33%)
Jun 03, 2020 41.26 41.63 41.26 41.54 65,502 +0.90(+2.22%)
Jun 02, 2020 40.59 40.76 40.51 40.63 19,099 +0.49(+1.23%)
Jun 01, 2020 39.59 40.14 39.59 40.14 29,544 +0.79(+2.01%)
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%)
May 01, 2020 36.40 36.40 36.14 36.23 14,605 -0.65(-1.78%)
Apr 30, 2020 37.04 37.27 36.88 36.88 27,598 -0.70(-1.86%)
Apr 29, 2020 37.03 37.72 37.03 37.58 11,757 +1.39(+3.84%)
Apr 28, 2020 36.52 36.64 36.19 36.19 25,866 +0.34(+0.95%)
Apr 27, 2020 35.64 35.96 35.64 35.85 4,878 +0.46(+1.29%)
Apr 24, 2020 35.34 35.44 35.11 35.39 24,081 +0.35(+1.00%)
Apr 23, 2020 35.02 35.72 34.91 35.04 12,176 +0.46(+1.32%)
Apr 22, 2020 34.46 34.74 34.44 34.59 45,381 +0.53(+1.55%)
Apr 21, 2020 34.07 34.40 33.93 34.06 28,803 -0.57(-1.63%)
Apr 20, 2020 34.50 35.16 34.50 34.62 18,861 -0.44(-1.25%)
Apr 17, 2020 34.91 35.10 34.75 35.06 5,462 +0.86(+2.52%)
Apr 16, 2020 34.27 34.33 33.89 34.20 34,058 -0.05(-0.16%)
Apr 15, 2020 34.42 34.60 34.25 34.25 18,740 -1.46(-4.09%)
Apr 14, 2020 35.71 36.19 35.49 35.72 63,500 +0.39(+1.09%)
Apr 13, 2020 35.69 35.69 35.10 35.33 44,920 -0.22(-0.63%)
Apr 09, 2020 35.05 35.66 35.03 35.55 21,406 +1.24(+3.61%)
Apr 08, 2020 34.09 34.49 33.91 34.32 99,404 +0.58(+1.73%)
Apr 07, 2020 34.64 34.90 33.73 33.73 66,096 +0.65(+1.95%)
Apr 06, 2020 32.77 33.16 32.75 33.09 14,590 +1.77(+5.64%)
Apr 03, 2020 31.62 31.69 31.20 31.32 57,417 -0.83(-2.57%)
Apr 02, 2020 31.54 32.32 31.54 32.15 33,976 +0.58(+1.85%)
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.