Avantis International Large Cap Value ETF (AVIV)

56.44Last Price

+0.51 (0.91%)Change

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	57.04	57.06	56.14	56.44	69,480	56.44
2/28/2025	55.70	55.93	55.53	55.93	20,424	55.93
2/27/2025	56.25	56.25	55.85	55.89	25,207	55.89
2/26/2025	56.43	56.70	56.24	56.35	22,428	56.35
2/25/2025	56.46	56.50	56.07	56.29	23,295	56.29
2/24/2025	55.95	56.10	55.65	55.79	18,292	55.79
2/21/2025	56.18	56.18	55.64	55.70	46,357	55.70
2/20/2025	56.05	56.15	55.88	56.14	24,296	56.14
2/19/2025	55.75	55.84	55.63	55.76	35,867	55.76
2/18/2025	56.19	56.37	56.19	56.35	23,025	56.35
2/14/2025	56.10	56.17	55.82	55.82	26,769	55.82
2/13/2025	55.45	55.75	55.45	55.75	20,194	55.75
2/12/2025	54.67	55.26	54.67	55.17	46,596	55.17
2/11/2025	54.74	55.07	54.74	55.06	24,472	55.06
2/10/2025	54.74	54.83	54.70	54.82	34,953	54.82
2/07/2025	54.93	54.93	54.41	54.54	19,122	54.54
2/06/2025	54.75	54.87	54.68	54.85	22,669	54.85
2/05/2025	54.38	54.64	54.33	54.62	32,124	54.62
2/04/2025	53.68	54.12	53.68	54.10	33,070	54.10
2/03/2025	53.07	53.62	52.86	53.35	35,861	53.35
1/31/2025	54.48	54.71	54.02	54.07	36,465	54.07
1/30/2025	54.61	54.92	54.38	54.65	66,774	54.65
1/29/2025	54.01	54.16	53.90	54.09	35,792	54.09
1/28/2025	54.04	54.04	53.67	53.98	33,373	53.98
1/27/2025	53.98	54.10	53.89	54.10	22,331	54.10
1/24/2025	53.86	54.08	53.85	53.96	59,971	53.96
1/23/2025	53.56	53.92	53.56	53.91	37,555	53.91
1/22/2025	53.69	53.69	53.43	53.43	41,361	53.43
1/21/2025	53.29	53.72	53.27	53.72	35,126	53.72
1/17/2025	52.61	52.91	52.61	52.69	16,357	52.69
1/16/2025	52.37	52.58	52.33	52.47	18,348	52.47
1/15/2025	52.58	52.58	52.22	52.47	33,362	52.47
1/14/2025	51.66	51.81	51.53	51.79	36,288	51.79
1/13/2025	51.06	51.51	51.06	51.51	52,454	51.51
1/10/2025	51.77	51.86	51.40	51.53	139,697	51.53
1/08/2025	52.03	52.31	51.89	52.30	566,639	52.30
1/07/2025	52.77	52.80	52.39	52.74	63,182	52.74
1/06/2025	52.39	52.77	52.39	52.44	35,286	52.44
1/03/2025	51.93	52.01	51.77	51.99	46,054	51.99
1/02/2025	51.88	51.97	51.59	51.79	77,598	51.79
12/31/2024	51.82	0.00	51.90	51.90	0	51.90
12/30/2024	51.80	51.97	51.57	51.82	180,702	51.82
12/27/2024	51.92	52.07	51.81	52.02	49,375	52.02
12/26/2024	51.98	52.17	51.91	52.12	41,831	52.12
12/24/2024	51.69	51.80	51.47	51.79	15,621	51.79
12/23/2024	51.32	51.61	51.09	51.61	171,194	51.61
12/20/2024	50.90	51.67	50.83	51.33	160,625	51.33
12/19/2024	51.65	51.65	51.18	51.24	68,086	51.24
12/18/2024	52.56	52.62	51.24	51.30	61,499	51.30
12/17/2024	52.74	52.74	52.46	52.51	37,727	52.51
12/16/2024	53.56	53.63	53.44	53.48	22,024	52.83
12/13/2024	53.95	53.95	53.65	53.79	26,257	53.14
12/12/2024	54.13	54.26	53.88	53.89	16,004	53.23
12/11/2024	54.35	54.41	54.19	54.41	17,793	53.75
12/10/2024	54.23	54.28	54.14	54.14	11,732	53.48
12/09/2024	54.84	54.93	54.48	54.55	15,440	53.89
12/06/2024	54.82	54.82	54.41	54.50	26,571	53.84
12/05/2024	54.54	54.79	54.54	54.69	13,237	54.02
12/04/2024	54.37	54.45	54.15	54.17	29,239	53.51