Avantis International Large Cap Value ETF (NY: AVIV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	53.95	53.95	53.25	53.67	32,501	-0.24(-0.44%)
Oct 30, 2024	53.82	54.12	53.81	53.91	8,746	-0.18(-0.34%)
Oct 29, 2024	54.18	54.22	53.99	54.09	20,373	-0.29(-0.53%)
Oct 28, 2024	54.08	54.42	54.08	54.38	19,507	+0.34(+0.63%)
Oct 25, 2024	54.30	54.38	53.97	54.04	26,948	-0.14(-0.26%)
Oct 24, 2024	54.22	54.22	53.95	54.18	28,440	+0.27(+0.50%)
Oct 23, 2024	53.90	54.04	53.66	53.91	12,549	-0.51(-0.94%)
Oct 22, 2024	54.25	54.45	54.23	54.42	41,644	-0.14(-0.25%)
Oct 21, 2024	54.95	54.95	54.53	54.56	44,243	-0.67(-1.21%)
Oct 18, 2024	55.15	55.23	55.02	55.23	24,846	+0.33(+0.60%)
Oct 17, 2024	55.08	55.12	54.90	54.90	24,933	-0.08(-0.15%)
Oct 16, 2024	54.93	55.00	54.89	54.98	12,647	+0.21(+0.38%)
Oct 15, 2024	55.19	55.19	54.73	54.77	571,517	-0.65(-1.17%)
Oct 14, 2024	55.25	55.45	55.25	55.42	24,713	+0.04(+0.07%)
Oct 11, 2024	55.13	55.49	55.13	55.38	65,769	+0.09(+0.16%)
Oct 10, 2024	55.14	55.29	55.03	55.29	37,968	+0.12(+0.22%)
Oct 09, 2024	54.83	55.19	54.83	55.17	22,013	-0.04(-0.07%)
Oct 08, 2024	55.31	55.31	55.03	55.21	12,875	-0.36(-0.65%)
Oct 07, 2024	55.67	55.70	55.37	55.57	33,629	-0.22(-0.39%)
Oct 04, 2024	55.47	55.79	55.47	55.79	18,152	+0.61(+1.11%)
Oct 03, 2024	55.18	55.29	55.05	55.18	22,081	-0.44(-0.79%)
Oct 02, 2024	55.71	55.78	55.56	55.62	24,198	-0.19(-0.34%)
Oct 01, 2024	55.82	55.89	55.59	55.81	14,784	-0.33(-0.59%)
Sep 30, 2024	56.25	56.34	55.41	56.14	71,375	-0.22(-0.39%)
Sep 27, 2024	56.55	56.61	56.24	56.36	44,520	-0.07(-0.12%)
Sep 26, 2024	56.22	56.56	56.16	56.43	47,080	+0.94(+1.69%)
Sep 25, 2024	55.98	55.98	55.44	55.49	21,776	-0.37(-0.66%)
Sep 24, 2024	55.74	55.92	55.64	55.86	14,628	+0.44(+0.78%)
Sep 23, 2024	55.27	55.50	55.27	55.42	13,984	+0.20(+0.35%)
Sep 20, 2024	55.43	55.43	55.02	55.23	46,944	-0.44(-0.79%)
Sep 19, 2024	55.52	55.74	55.27	55.67	12,568	+1.07(+1.96%)
Sep 18, 2024	54.74	55.16	54.47	54.60	28,533	-0.01(-0.02%)
Sep 17, 2024	54.77	54.86	54.46	54.61	39,767	-0.14(-0.26%)
Sep 16, 2024	54.47	54.76	54.41	54.75	19,589	+0.50(+0.92%)
Sep 13, 2024	54.15	54.46	54.12	54.25	17,080	+0.26(+0.48%)
Sep 12, 2024	53.39	53.99	53.28	53.99	42,505	+0.59(+1.10%)
Sep 11, 2024	53.01	53.45	52.65	53.40	17,477	+0.19(+0.35%)
Sep 10, 2024	53.41	53.41	52.87	53.21	26,435	-0.44(-0.82%)
Sep 09, 2024	53.62	53.82	53.53	53.65	36,421	+0.44(+0.83%)
Sep 06, 2024	54.00	54.10	53.14	53.21	65,193	-1.07(-1.97%)
Sep 05, 2024	54.43	54.49	54.06	54.28	26,177	+0.14(+0.26%)
Sep 04, 2024	54.06	54.34	54.04	54.14	21,401	-0.19(-0.35%)

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.