Skip to main content

Avantis International Small Cap Value ETF (NY: AVDV )

57.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 58.07 58.09 57.57 57.57 2,415,294 -0.50(-0.86%)
Jun 02, 2023 57.98 58.17 57.88 58.07 188,195 +1.09(+1.91%)
Jun 01, 2023 56.46 57.06 56.37 56.98 307,877 +0.91(+1.62%)
May 31, 2023 56.25 56.25 55.73 56.07 186,410 -0.78(-1.37%)
May 30, 2023 57.25 57.25 56.60 56.85 194,447 -0.29(-0.51%)
May 26, 2023 56.93 57.24 56.93 57.14 190,457 +0.13(+0.23%)
May 25, 2023 57.17 57.21 56.80 57.01 279,487 -0.22(-0.38%)
May 24, 2023 57.74 57.74 57.21 57.23 113,561 -0.81(-1.40%)
May 23, 2023 58.24 58.41 58.03 58.04 108,042 -0.59(-1.01%)
May 22, 2023 58.54 58.71 58.45 58.63 249,493 -0.01(-0.02%)
May 19, 2023 58.63 58.73 58.48 58.64 137,792 +0.05(+0.09%)
May 18, 2023 58.58 58.59 58.22 58.59 238,132 -0.15(-0.26%)
May 17, 2023 58.50 58.83 58.26 58.74 670,434 +0.24(+0.41%)
May 16, 2023 58.93 59.07 58.50 58.50 376,107 -0.74(-1.25%)
May 15, 2023 58.88 59.35 58.71 59.24 122,318 +0.51(+0.87%)
May 12, 2023 58.99 59.02 58.47 58.73 114,026 -0.16(-0.27%)
May 11, 2023 59.08 59.08 58.62 58.89 144,536 -0.59(-0.99%)
May 10, 2023 59.76 59.76 59.15 59.48 96,740 -0.22(-0.37%)
May 09, 2023 59.45 59.79 59.27 59.70 107,740 -0.20(-0.33%)
May 08, 2023 59.97 60.07 59.80 59.90 150,569 +0.11(+0.18%)
May 05, 2023 59.18 59.87 59.10 59.79 2,120,926 +1.12(+1.91%)
May 04, 2023 58.54 58.88 58.45 58.67 702,087 +0.01(+0.02%)
May 03, 2023 58.70 59.12 58.66 58.66 135,339 -0.07(-0.12%)
May 02, 2023 59.02 59.02 58.31 58.73 120,816 -0.79(-1.33%)
May 01, 2023 59.76 59.84 59.44 59.52 251,504 -0.17(-0.28%)
Apr 28, 2023 59.20 59.74 59.12 59.69 147,798 +0.20(+0.34%)
Apr 27, 2023 59.17 59.54 58.98 59.49 143,838 +0.69(+1.17%)
Apr 26, 2023 59.17 59.18 58.67 58.80 215,561 +0.00(+0.00%)
Apr 25, 2023 59.43 59.43 58.80 58.80 233,432 -1.11(-1.85%)
Apr 24, 2023 59.67 59.93 59.61 59.91 199,445 +0.18(+0.30%)
Apr 21, 2023 59.66 59.76 59.28 59.73 108,849 +0.04(+0.07%)
Apr 20, 2023 59.75 59.90 59.50 59.69 139,558 -0.07(-0.12%)
Apr 19, 2023 59.87 59.87 59.68 59.76 157,227 -0.34(-0.57%)
Apr 18, 2023 60.07 60.16 59.96 60.10 128,937 +0.24(+0.40%)
Apr 17, 2023 59.79 59.86 59.55 59.86 121,951 +0.00(+0.00%)
Apr 14, 2023 60.17 60.35 59.64 59.86 280,967 -0.27(-0.45%)
Apr 13, 2023 59.73 60.20 59.73 60.13 126,346 +0.86(+1.45%)
Apr 12, 2023 59.48 59.55 59.08 59.27 201,080 +0.34(+0.58%)
Apr 11, 2023 58.76 59.02 58.76 58.93 295,907 +0.50(+0.86%)
Apr 10, 2023 58.15 58.44 57.85 58.43 296,178 +0.09(+0.15%)
Apr 06, 2023 58.06 58.49 57.95 58.34 233,328 +0.15(+0.26%)
Apr 05, 2023 58.49 58.49 57.99 58.19 97,817 -0.96(-1.62%)
Apr 04, 2023 59.29 59.34 58.92 59.15 138,758 -0.05(-0.08%)
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.