Avantis International Small Cap Value ETF (AVDV)
NYSEARCA: AVDV · Real-Time Price · USD
110.09
+0.55 (0.50%)
At close: Feb 27, 2026, 4:00 PM EST
110.58
+0.49 (0.45%)
After-hours: Feb 27, 2026, 8:00 PM EST
AVDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 110.13 | 110.47 | 109.83 | 110.09 | 110.09 | 0.50% | 621,329 |
| Feb 26, 2026 | 109.04 | 109.82 | 108.33 | 109.54 | 109.54 | -0.17% | 809,298 |
| Feb 25, 2026 | 109.46 | 109.91 | 109.20 | 109.73 | 109.73 | 0.78% | 697,444 |
| Feb 24, 2026 | 108.15 | 109.10 | 107.93 | 108.88 | 108.88 | 0.28% | 711,078 |
| Feb 23, 2026 | 108.79 | 109.25 | 108.16 | 108.58 | 108.58 | -0.10% | 689,985 |
| Feb 20, 2026 | 107.71 | 108.78 | 107.68 | 108.69 | 108.69 | 0.78% | 824,967 |
| Feb 19, 2026 | 107.02 | 107.87 | 107.00 | 107.85 | 107.85 | 0.15% | 734,568 |
| Feb 18, 2026 | 107.65 | 108.30 | 107.32 | 107.69 | 107.69 | 0.28% | 713,579 |
| Feb 17, 2026 | 106.80 | 107.46 | 105.74 | 107.39 | 107.39 | -0.25% | 854,151 |
| Feb 13, 2026 | 107.04 | 107.78 | 106.13 | 107.66 | 107.66 | 0.32% | 804,935 |
| Feb 12, 2026 | 108.63 | 108.86 | 107.06 | 107.32 | 107.32 | -0.64% | 850,185 |
| Feb 11, 2026 | 108.01 | 108.27 | 107.03 | 108.01 | 108.01 | 0.51% | 834,715 |
| Feb 10, 2026 | 107.44 | 107.78 | 107.21 | 107.46 | 107.46 | 1.04% | 1,057,106 |
| Feb 9, 2026 | 105.09 | 106.45 | 105.04 | 106.35 | 106.35 | 2.35% | 760,551 |
| Feb 6, 2026 | 102.59 | 103.98 | 102.59 | 103.91 | 103.91 | 2.55% | 732,472 |
| Feb 5, 2026 | 102.04 | 102.58 | 101.20 | 101.33 | 101.33 | -1.99% | 737,079 |
| Feb 4, 2026 | 104.02 | 104.15 | 102.80 | 103.39 | 103.39 | 0.77% | 921,164 |
| Feb 3, 2026 | 101.80 | 102.63 | 101.62 | 102.60 | 102.60 | 1.59% | 726,791 |
| Feb 2, 2026 | 100.37 | 101.10 | 100.13 | 100.99 | 100.99 | -0.13% | 817,182 |
| Jan 30, 2026 | 102.02 | 102.32 | 100.59 | 101.12 | 101.12 | -2.72% | 938,742 |
| Jan 29, 2026 | 104.71 | 104.82 | 102.46 | 103.95 | 103.95 | 0.57% | 1,020,411 |
| Jan 28, 2026 | 103.27 | 103.49 | 102.56 | 103.36 | 103.36 | -0.51% | 876,985 |
| Jan 27, 2026 | 103.17 | 104.10 | 102.99 | 103.89 | 103.89 | 1.53% | 1,052,181 |
| Jan 26, 2026 | 102.73 | 103.00 | 102.22 | 102.32 | 102.32 | 0.43% | 1,298,949 |
| Jan 23, 2026 | 101.07 | 102.00 | 100.90 | 101.88 | 101.88 | 0.97% | 745,338 |
| Jan 22, 2026 | 100.34 | 101.17 | 100.34 | 100.90 | 100.90 | 1.25% | 1,011,421 |
| Jan 21, 2026 | 99.10 | 99.86 | 98.67 | 99.65 | 99.65 | 1.38% | 644,157 |
| Jan 20, 2026 | 98.19 | 98.78 | 98.00 | 98.29 | 98.29 | -0.69% | 676,327 |
| Jan 16, 2026 | 98.92 | 99.05 | 98.35 | 98.97 | 98.97 | 0.59% | 555,897 |
| Jan 15, 2026 | 98.45 | 98.69 | 98.23 | 98.39 | 98.39 | - | 616,901 |
| Jan 14, 2026 | 98.20 | 98.52 | 98.05 | 98.39 | 98.39 | 0.85% | 823,123 |
| Jan 13, 2026 | 97.84 | 97.84 | 97.35 | 97.56 | 97.56 | -0.44% | 532,070 |
| Jan 12, 2026 | 97.52 | 98.12 | 97.52 | 97.99 | 97.99 | 0.82% | 869,313 |
| Jan 9, 2026 | 96.80 | 97.33 | 96.63 | 97.19 | 97.19 | 0.73% | 1,100,935 |
| Jan 8, 2026 | 95.75 | 96.49 | 95.73 | 96.49 | 96.49 | 0.29% | 859,121 |
| Jan 7, 2026 | 96.26 | 96.42 | 95.79 | 96.21 | 96.21 | 0.12% | 620,500 |
| Jan 6, 2026 | 95.91 | 96.18 | 95.84 | 96.09 | 96.09 | 0.30% | 822,499 |
| Jan 5, 2026 | 94.96 | 95.86 | 94.93 | 95.80 | 95.80 | 1.04% | 788,850 |
| Jan 2, 2026 | 94.70 | 94.84 | 94.13 | 94.81 | 94.81 | 0.89% | 924,874 |
| Dec 31, 2025 | 94.25 | 94.25 | 93.78 | 93.97 | 93.97 | -0.50% | 404,830 |
| Dec 30, 2025 | 94.61 | 94.77 | 94.40 | 94.44 | 94.44 | 0.16% | 564,118 |
| Dec 29, 2025 | 94.18 | 94.41 | 93.87 | 94.29 | 94.29 | -0.15% | 744,966 |
| Dec 26, 2025 | 94.60 | 94.60 | 94.13 | 94.43 | 94.43 | -0.12% | 586,845 |
| Dec 24, 2025 | 94.57 | 94.59 | 94.33 | 94.54 | 94.54 | 0.13% | 311,137 |
| Dec 23, 2025 | 94.30 | 94.49 | 94.08 | 94.42 | 94.42 | 0.62% | 634,413 |
| Dec 22, 2025 | 93.47 | 94.00 | 93.45 | 93.84 | 93.84 | 1.10% | 525,393 |
| Dec 19, 2025 | 92.61 | 93.17 | 92.58 | 92.82 | 92.82 | 0.72% | 771,655 |
| Dec 18, 2025 | 92.28 | 92.72 | 91.95 | 92.16 | 92.16 | 0.59% | 833,978 |
| Dec 17, 2025 | 92.08 | 92.30 | 91.59 | 91.62 | 91.62 | -0.43% | 1,060,799 |
| Dec 16, 2025 | 92.37 | 92.53 | 91.80 | 92.02 | 92.02 | -2.01% | 587,619 |
| Dec 15, 2025 | 94.33 | 94.38 | 93.66 | 93.91 | 92.49 | 0.30% | 662,117 |
| Dec 12, 2025 | 94.32 | 94.46 | 93.19 | 93.63 | 92.21 | -0.33% | 800,521 |
| Dec 11, 2025 | 93.50 | 94.22 | 93.39 | 93.94 | 92.52 | 0.55% | 625,962 |
| Dec 10, 2025 | 92.52 | 93.64 | 92.37 | 93.43 | 92.01 | 0.79% | 621,257 |
| Dec 9, 2025 | 92.75 | 93.03 | 92.61 | 92.70 | 91.30 | -0.22% | 442,896 |
| Dec 8, 2025 | 93.23 | 93.26 | 92.79 | 92.90 | 91.49 | -0.16% | 449,393 |
| Dec 5, 2025 | 93.13 | 93.50 | 92.80 | 93.05 | 91.64 | 0.37% | 507,015 |
| Dec 4, 2025 | 92.82 | 92.90 | 92.47 | 92.71 | 91.31 | 0.10% | 486,485 |
| Dec 3, 2025 | 92.03 | 92.69 | 92.03 | 92.62 | 91.22 | 0.71% | 466,283 |
| Dec 2, 2025 | 92.04 | 92.05 | 91.54 | 91.97 | 90.58 | -0.27% | 542,156 |
| Dec 1, 2025 | 92.41 | 92.69 | 92.20 | 92.22 | 90.82 | -0.51% | 466,474 |
| Nov 28, 2025 | 92.01 | 92.74 | 92.01 | 92.69 | 91.29 | 1.37% | 235,212 |
| Nov 26, 2025 | 90.49 | 91.57 | 90.49 | 91.44 | 90.05 | 1.24% | 536,843 |
| Nov 25, 2025 | 89.57 | 90.46 | 89.22 | 90.32 | 88.95 | 1.31% | 529,569 |
| Nov 24, 2025 | 88.39 | 89.30 | 88.37 | 89.15 | 87.80 | 0.86% | 597,632 |
| Nov 21, 2025 | 87.78 | 88.57 | 87.44 | 88.39 | 87.05 | 1.01% | 637,250 |
| Nov 20, 2025 | 89.11 | 89.42 | 87.46 | 87.51 | 86.18 | -1.20% | 733,502 |
| Nov 19, 2025 | 88.68 | 89.14 | 88.23 | 88.57 | 87.23 | 0.19% | 470,655 |
| Nov 18, 2025 | 88.43 | 88.73 | 87.79 | 88.40 | 87.06 | -1.17% | 895,952 |
| Nov 17, 2025 | 89.94 | 90.28 | 89.01 | 89.45 | 88.10 | -0.82% | 537,107 |
| Nov 14, 2025 | 89.37 | 90.37 | 89.25 | 90.19 | 88.82 | 0.04% | 709,451 |
| Nov 13, 2025 | 91.00 | 91.18 | 90.02 | 90.15 | 88.78 | -0.85% | 658,093 |
| Nov 12, 2025 | 90.48 | 91.05 | 90.41 | 90.92 | 89.54 | 1.03% | 601,190 |
| Nov 11, 2025 | 89.86 | 90.07 | 89.63 | 89.99 | 88.63 | 0.18% | 506,062 |
| Nov 10, 2025 | 89.36 | 89.99 | 89.28 | 89.83 | 88.47 | 1.39% | 1,024,492 |
| Nov 7, 2025 | 87.85 | 88.60 | 87.53 | 88.60 | 87.26 | 0.44% | 598,378 |
| Nov 6, 2025 | 88.47 | 88.54 | 87.94 | 88.21 | 86.87 | -0.06% | 455,365 |
| Nov 5, 2025 | 87.91 | 88.40 | 87.91 | 88.26 | 86.92 | 0.47% | 653,442 |
| Nov 4, 2025 | 88.34 | 88.48 | 87.85 | 87.85 | 86.52 | -1.48% | 664,657 |
| Nov 3, 2025 | 88.98 | 89.25 | 88.87 | 89.17 | 87.82 | -0.04% | 2,740,652 |
| Oct 31, 2025 | 89.56 | 89.56 | 88.81 | 89.21 | 87.86 | -0.65% | 1,606,444 |
| Oct 30, 2025 | 89.53 | 90.09 | 89.43 | 89.79 | 88.43 | 0.32% | 3,016,424 |
| Oct 29, 2025 | 90.03 | 90.20 | 89.00 | 89.50 | 88.14 | -0.53% | 946,231 |
| Oct 28, 2025 | 89.78 | 90.24 | 89.69 | 89.98 | 88.62 | -0.95% | 2,850,219 |
| Oct 27, 2025 | 90.98 | 90.98 | 90.56 | 90.84 | 89.46 | 0.56% | 472,629 |
| Oct 24, 2025 | 90.34 | 90.46 | 90.19 | 90.33 | 88.96 | 0.40% | 325,316 |
| Oct 23, 2025 | 89.81 | 90.20 | 89.73 | 89.97 | 88.61 | 1.47% | 3,206,046 |
| Oct 22, 2025 | 88.32 | 88.86 | 88.23 | 88.67 | 87.33 | 0.57% | 1,812,746 |
| Oct 21, 2025 | 88.54 | 88.54 | 87.86 | 88.17 | 86.83 | -1.64% | 902,806 |
| Oct 20, 2025 | 89.37 | 89.78 | 89.27 | 89.64 | 88.28 | 0.86% | 378,339 |
| Oct 17, 2025 | 88.92 | 89.08 | 88.42 | 88.88 | 87.53 | -0.53% | 458,550 |
| Oct 16, 2025 | 89.51 | 89.73 | 89.03 | 89.35 | 88.00 | 0.08% | 603,856 |
| Oct 15, 2025 | 89.12 | 89.47 | 88.75 | 89.28 | 87.93 | 0.77% | 470,090 |
| Oct 14, 2025 | 87.71 | 88.90 | 87.52 | 88.60 | 87.26 | 0.20% | 404,429 |
| Oct 13, 2025 | 88.13 | 88.61 | 88.02 | 88.42 | 87.08 | 1.20% | 549,808 |
| Oct 10, 2025 | 88.46 | 88.51 | 87.15 | 87.37 | 86.05 | -2.19% | 624,988 |
| Oct 9, 2025 | 90.35 | 90.41 | 89.07 | 89.33 | 87.98 | -0.67% | 465,451 |
| Oct 8, 2025 | 89.82 | 89.99 | 89.70 | 89.93 | 88.57 | 0.35% | 394,130 |
| Oct 7, 2025 | 90.23 | 90.24 | 89.54 | 89.62 | 88.26 | -0.71% | 394,798 |
| Oct 6, 2025 | 90.10 | 90.58 | 90.04 | 90.26 | 88.89 | 0.24% | 546,229 |