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 (%)
Jul 31, 2023	59.82	60.22	59.82	60.02	126,818	+0.29(+0.48%)
Jul 28, 2023	59.70	59.97	59.56	59.74	452,612	+0.45(+0.76%)
Jul 27, 2023	60.05	60.05	59.25	59.28	172,381	-0.58(-0.97%)
Jul 26, 2023	59.45	60.03	59.45	59.87	140,875	+0.29(+0.48%)
Jul 25, 2023	59.31	59.63	59.31	59.58	153,568	+0.28(+0.47%)
Jul 24, 2023	59.25	59.46	59.15	59.30	127,946	+0.07(+0.12%)
Jul 21, 2023	59.55	59.55	59.08	59.23	133,079	-0.29(-0.48%)
Jul 20, 2023	59.83	59.85	59.39	59.52	206,760	-0.37(-0.63%)
Jul 19, 2023	59.92	60.01	59.72	59.89	128,290	+0.26(+0.43%)
Jul 18, 2023	59.11	59.69	59.11	59.64	209,575	+0.81(+1.37%)
Jul 17, 2023	58.67	58.91	58.53	58.83	165,900	-0.16(-0.27%)
Jul 14, 2023	59.44	59.44	58.93	58.99	203,798	-0.61(-1.03%)
Jul 13, 2023	59.40	59.69	59.34	59.60	177,070	+0.63(+1.07%)
Jul 12, 2023	58.66	59.08	58.64	58.97	220,451	+1.08(+1.87%)
Jul 11, 2023	57.42	57.88	57.36	57.88	198,024	+0.68(+1.19%)
Jul 10, 2023	56.79	57.20	56.77	57.20	847,041	+0.32(+0.55%)
Jul 07, 2023	56.03	57.12	56.03	56.89	247,868	+1.02(+1.83%)
Jul 06, 2023	56.17	56.17	55.54	55.86	238,178	-0.87(-1.53%)
Jul 05, 2023	57.08	57.08	56.66	56.73	179,079	-0.34(-0.60%)

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.