Indicators

Avantis International Small Cap Value ETF (NY: AVDV )

66.69 -0.05 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	57.64	57.64	56.81	57.01	545,978	-0.23(-0.40%)
Sep 28, 2023	56.94	57.37	56.79	57.23	328,485	+0.40(+0.71%)
Sep 27, 2023	56.99	57.01	56.45	56.83	165,403	+0.13(+0.23%)
Sep 26, 2023	57.09	57.23	56.66	56.70	190,559	-0.77(-1.34%)
Sep 25, 2023	57.19	57.53	57.37	57.47	181,540	-0.17(-0.29%)
Sep 22, 2023	57.82	58.07	57.58	57.64	176,293	+0.18(+0.31%)
Sep 21, 2023	57.88	57.94	57.46	57.46	122,247	-0.71(-1.22%)
Sep 20, 2023	58.72	58.90	58.15	58.17	196,066	-0.39(-0.67%)
Sep 19, 2023	58.68	58.77	58.36	58.56	171,512	+0.33(+0.56%)
Sep 18, 2023	58.33	58.33	58.11	58.24	154,886	-0.21(-0.35%)
Sep 15, 2023	58.66	58.84	58.37	58.45	253,078	-0.31(-0.52%)
Sep 14, 2023	58.50	58.80	58.36	58.75	324,972	+0.82(+1.41%)
Sep 13, 2023	58.11	58.17	57.80	57.93	443,451	-0.19(-0.32%)
Sep 12, 2023	57.95	58.26	57.95	58.12	208,959	-0.04(-0.07%)
Sep 11, 2023	58.24	58.42	58.02	58.16	3,044,898	+0.59(+1.03%)
Sep 08, 2023	57.68	57.86	57.53	57.57	196,342	-0.11(-0.19%)
Sep 07, 2023	57.91	57.91	57.60	57.68	213,074	-0.34(-0.59%)
Sep 06, 2023	58.24	58.37	57.84	58.02	118,119	-0.13(-0.22%)
Sep 05, 2023	58.40	58.54	58.15	58.15	135,902	-0.46(-0.79%)

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.