Avantis International Small Cap Value ETF (NY:AVDV)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 12, 2026	101.56	101.56	100.26	100.75	578,234	-1.98(-1.93%)
Mar 11, 2026	102.71	103.00	101.87	102.73	648,866	-0.24(-0.23%)
Mar 10, 2026	103.39	104.64	102.86	102.97	749,663	+0.57(+0.56%)
Mar 09, 2026	100.61	102.57	99.57	102.40	917,801	-0.83(-0.80%)
Mar 06, 2026	102.32	103.48	101.67	103.23	1,105,771	-0.69(-0.66%)
Mar 05, 2026	104.83	105.11	102.89	103.92	746,183	-1.91(-1.80%)
Mar 04, 2026	105.39	105.99	104.82	105.83	661,665	+0.57(+0.54%)
Mar 03, 2026	104.25	105.74	102.82	105.26	1,299,952	-3.74(-3.43%)
Mar 02, 2026	108.95	109.35	108.34	109.00	871,677	-1.09(-0.99%)
Feb 27, 2026	110.13	110.47	109.83	110.09	626,156	+0.55(+0.50%)
Feb 26, 2026	109.04	109.82	108.33	109.54	809,474	-0.19(-0.17%)
Feb 25, 2026	109.46	109.91	109.20	109.73	697,925	+0.85(+0.78%)
Feb 24, 2026	108.15	109.10	107.93	108.88	711,107	+0.30(+0.28%)
Feb 23, 2026	108.79	109.25	108.16	108.58	690,295	-0.11(-0.10%)
Feb 20, 2026	107.71	108.78	107.67	108.69	826,104	+0.84(+0.78%)
Feb 19, 2026	107.02	107.87	107.00	107.85	734,729	+0.16(+0.15%)
Feb 18, 2026	107.65	108.30	107.32	107.69	713,584	+0.30(+0.28%)
Feb 17, 2026	106.80	107.46	105.74	107.39	854,381	-0.27(-0.25%)
Feb 13, 2026	107.04	107.78	106.13	107.66	805,140	+0.34(+0.32%)
Feb 12, 2026	108.63	108.86	107.06	107.32	850,705	-0.69(-0.64%)
Feb 11, 2026	108.01	108.27	107.03	108.01	834,806	+0.55(+0.51%)
Feb 10, 2026	107.44	107.78	107.21	107.46	1,184,500	+1.11(+1.04%)
Feb 09, 2026	105.09	106.45	105.04	106.35	760,727	+2.44(+2.35%)
Feb 06, 2026	102.59	103.98	102.59	103.91	732,932	+2.58(+2.55%)
Feb 05, 2026	102.04	102.58	101.20	101.33	737,412	-2.06(-1.99%)
Feb 04, 2026	104.02	104.15	102.80	103.39	921,226	+0.79(+0.77%)
Feb 03, 2026	101.80	102.63	101.62	102.60	727,412	+1.61(+1.59%)
Feb 02, 2026	100.37	101.10	100.13	100.99	817,244	-0.13(-0.13%)
Jan 30, 2026	102.02	102.31	100.59	101.12	938,798	-2.83(-2.72%)
Jan 29, 2026	104.71	104.82	102.46	103.95	1,020,486	+0.59(+0.57%)
Jan 28, 2026	103.27	103.49	102.56	103.36	876,986	-0.53(-0.51%)
Jan 27, 2026	103.17	104.09	102.99	103.89	1,052,293	+1.57(+1.53%)
Jan 26, 2026	102.73	103.00	102.22	102.32	1,301,287	+0.44(+0.43%)
Jan 23, 2026	101.07	102.00	100.90	101.88	746,557	+0.98(+0.97%)
Jan 22, 2026	100.34	101.17	100.34	100.90	1,011,960	+1.25(+1.25%)
Jan 21, 2026	99.10	99.86	98.67	99.65	644,479	+1.36(+1.38%)
Jan 20, 2026	98.19	98.78	98.00	98.29	676,316	-0.68(-0.69%)
Jan 16, 2026	98.92	99.05	98.35	98.97	556,025	+0.58(+0.59%)
Jan 15, 2026	98.45	98.69	98.23	98.39	617,379	+0.00(+0.00%)
Jan 14, 2026	98.20	98.52	98.04	98.39	823,399	+0.83(+0.85%)
Jan 13, 2026	97.84	97.84	97.35	97.56	532,084	-0.43(-0.44%)
Jan 12, 2026	97.52	98.12	97.52	97.99	869,530	+0.80(+0.82%)
Jan 09, 2026	96.80	97.33	96.63	97.19	1,101,045	+0.70(+0.73%)
Jan 08, 2026	95.75	96.49	95.73	96.49	859,691	+0.28(+0.29%)
Jan 07, 2026	96.26	96.42	95.79	96.21	620,527	+0.12(+0.12%)
Jan 06, 2026	95.91	96.18	95.83	96.09	822,624	+0.29(+0.30%)
Jan 05, 2026	94.96	95.86	94.93	95.80	789,054	+0.99(+1.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.