Avantis International Small Cap Value ETF (AVDV)
NYSEARCA: AVDV · Real-Time Price · USD
93.05
+0.34 (0.37%)
At close: Dec 5, 2025, 4:00 PM EST
93.05
0.00 (-0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST
AVDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.13 | 93.50 | 92.80 | 93.05 | 93.05 | 0.37% | 507,015 |
| Dec 4, 2025 | 92.82 | 92.90 | 92.47 | 92.71 | 92.71 | 0.10% | 486,354 |
| Dec 3, 2025 | 92.03 | 92.69 | 92.03 | 92.62 | 92.62 | 0.71% | 465,010 |
| Dec 2, 2025 | 92.04 | 92.05 | 91.54 | 91.97 | 91.97 | -0.27% | 542,155 |
| Dec 1, 2025 | 92.41 | 92.69 | 92.20 | 92.22 | 92.22 | -0.51% | 466,395 |
| Nov 28, 2025 | 92.01 | 92.74 | 92.01 | 92.69 | 92.69 | 1.37% | 234,746 |
| Nov 26, 2025 | 90.49 | 91.57 | 90.49 | 91.44 | 91.44 | 1.24% | 536,843 |
| Nov 25, 2025 | 89.57 | 90.46 | 89.22 | 90.32 | 90.32 | 1.31% | 529,538 |
| Nov 24, 2025 | 88.39 | 89.30 | 88.37 | 89.15 | 89.15 | 0.86% | 597,632 |
| Nov 21, 2025 | 87.78 | 88.57 | 87.44 | 88.39 | 88.39 | 1.01% | 637,107 |
| Nov 20, 2025 | 89.11 | 89.42 | 87.46 | 87.51 | 87.51 | -1.20% | 733,502 |
| Nov 19, 2025 | 88.68 | 89.14 | 88.23 | 88.57 | 88.57 | 0.19% | 470,655 |
| Nov 18, 2025 | 88.43 | 88.73 | 87.79 | 88.40 | 88.40 | -1.17% | 895,952 |
| Nov 17, 2025 | 89.94 | 90.28 | 89.01 | 89.45 | 89.45 | -0.82% | 537,107 |
| Nov 14, 2025 | 89.37 | 90.37 | 89.25 | 90.19 | 90.19 | 0.04% | 709,451 |
| Nov 13, 2025 | 91.00 | 91.18 | 90.02 | 90.15 | 90.15 | -0.85% | 658,093 |
| Nov 12, 2025 | 90.48 | 91.05 | 90.41 | 90.92 | 90.92 | 1.03% | 601,190 |
| Nov 11, 2025 | 89.86 | 90.07 | 89.63 | 89.99 | 89.99 | 0.18% | 506,062 |
| Nov 10, 2025 | 89.36 | 89.99 | 89.28 | 89.83 | 89.83 | 1.39% | 1,024,492 |
| Nov 7, 2025 | 87.85 | 88.60 | 87.53 | 88.60 | 88.60 | 0.44% | 598,378 |
| Nov 6, 2025 | 88.47 | 88.54 | 87.94 | 88.21 | 88.21 | -0.06% | 455,365 |
| Nov 5, 2025 | 87.91 | 88.40 | 87.91 | 88.26 | 88.26 | 0.47% | 653,442 |
| Nov 4, 2025 | 88.34 | 88.48 | 87.85 | 87.85 | 87.85 | -1.48% | 664,657 |
| Nov 3, 2025 | 88.98 | 89.25 | 88.87 | 89.17 | 89.17 | -0.04% | 2,740,652 |
| Oct 31, 2025 | 89.56 | 89.56 | 88.81 | 89.21 | 89.21 | -0.65% | 1,606,444 |
| Oct 30, 2025 | 89.53 | 90.09 | 89.43 | 89.79 | 89.79 | 0.32% | 3,016,424 |
| Oct 29, 2025 | 90.03 | 90.20 | 89.00 | 89.50 | 89.50 | -0.53% | 946,231 |
| Oct 28, 2025 | 89.78 | 90.24 | 89.69 | 89.98 | 89.98 | -0.95% | 2,850,219 |
| Oct 27, 2025 | 90.98 | 90.98 | 90.56 | 90.84 | 90.84 | 0.56% | 472,629 |
| Oct 24, 2025 | 90.34 | 90.46 | 90.19 | 90.33 | 90.33 | 0.40% | 325,316 |
| Oct 23, 2025 | 89.81 | 90.20 | 89.73 | 89.97 | 89.97 | 1.47% | 3,206,046 |
| Oct 22, 2025 | 88.32 | 88.86 | 88.23 | 88.67 | 88.67 | 0.57% | 1,812,746 |
| Oct 21, 2025 | 88.54 | 88.54 | 87.86 | 88.17 | 88.17 | -1.64% | 902,806 |
| Oct 20, 2025 | 89.37 | 89.78 | 89.27 | 89.64 | 89.64 | 0.86% | 378,339 |
| Oct 17, 2025 | 88.92 | 89.08 | 88.42 | 88.88 | 88.88 | -0.53% | 458,550 |
| Oct 16, 2025 | 89.51 | 89.73 | 89.03 | 89.35 | 89.35 | 0.08% | 603,856 |
| Oct 15, 2025 | 89.12 | 89.47 | 88.75 | 89.28 | 89.28 | 0.77% | 470,090 |
| Oct 14, 2025 | 87.71 | 88.90 | 87.52 | 88.60 | 88.60 | 0.20% | 404,429 |
| Oct 13, 2025 | 88.13 | 88.61 | 88.02 | 88.42 | 88.42 | 1.20% | 549,808 |
| Oct 10, 2025 | 88.46 | 88.51 | 87.15 | 87.37 | 87.37 | -2.19% | 624,988 |
| Oct 9, 2025 | 90.35 | 90.41 | 89.07 | 89.33 | 89.33 | -0.67% | 465,451 |
| Oct 8, 2025 | 89.82 | 89.99 | 89.70 | 89.93 | 89.93 | 0.35% | 394,130 |
| Oct 7, 2025 | 90.23 | 90.24 | 89.54 | 89.62 | 89.62 | -0.71% | 394,798 |
| Oct 6, 2025 | 90.10 | 90.58 | 90.04 | 90.26 | 90.26 | 0.24% | 546,229 |
| Oct 3, 2025 | 89.81 | 90.17 | 89.75 | 90.04 | 90.04 | 1.04% | 469,887 |
| Oct 2, 2025 | 89.25 | 89.28 | 88.44 | 89.11 | 89.11 | 0.15% | 579,853 |
| Oct 1, 2025 | 89.08 | 89.40 | 88.85 | 88.98 | 88.98 | -0.06% | 686,441 |
| Sep 30, 2025 | 88.90 | 89.12 | 88.62 | 89.03 | 89.03 | 0.17% | 510,817 |
| Sep 29, 2025 | 88.90 | 88.97 | 88.66 | 88.88 | 88.88 | 0.62% | 511,088 |
| Sep 26, 2025 | 87.83 | 88.38 | 87.83 | 88.33 | 88.33 | 0.86% | 485,139 |
| Sep 25, 2025 | 87.68 | 87.70 | 87.25 | 87.58 | 87.58 | -0.50% | 393,046 |
| Sep 24, 2025 | 88.31 | 88.42 | 87.91 | 88.02 | 88.02 | -0.55% | 424,231 |
| Sep 23, 2025 | 88.91 | 89.08 | 88.41 | 88.51 | 88.51 | 0.02% | 592,470 |
| Sep 22, 2025 | 87.95 | 88.56 | 87.81 | 88.49 | 88.49 | 0.75% | 322,614 |
| Sep 19, 2025 | 87.81 | 87.93 | 87.57 | 87.83 | 87.83 | -0.41% | 423,031 |
| Sep 18, 2025 | 88.01 | 88.32 | 87.62 | 88.19 | 88.19 | 0.14% | 508,939 |
| Sep 17, 2025 | 88.18 | 88.99 | 87.69 | 88.07 | 88.07 | -0.56% | 547,193 |
| Sep 16, 2025 | 88.61 | 88.64 | 88.23 | 88.57 | 88.57 | 0.11% | 512,038 |
| Sep 15, 2025 | 88.22 | 88.50 | 87.99 | 88.47 | 88.47 | 0.73% | 387,520 |
| Sep 12, 2025 | 87.89 | 87.98 | 87.62 | 87.83 | 87.83 | -0.40% | 378,318 |
| Sep 11, 2025 | 87.54 | 88.22 | 87.49 | 88.18 | 88.18 | 1.09% | 712,211 |
| Sep 10, 2025 | 87.17 | 87.45 | 87.08 | 87.23 | 87.23 | 0.13% | 961,619 |
| Sep 9, 2025 | 87.24 | 87.41 | 86.96 | 87.12 | 87.12 | -0.35% | 415,184 |
| Sep 8, 2025 | 87.27 | 87.45 | 86.96 | 87.43 | 87.43 | 1.31% | 442,067 |
| Sep 5, 2025 | 86.61 | 86.84 | 86.00 | 86.30 | 86.30 | 0.81% | 322,813 |
| Sep 4, 2025 | 85.22 | 85.64 | 85.00 | 85.61 | 85.61 | 0.38% | 511,673 |
| Sep 3, 2025 | 85.33 | 85.44 | 85.05 | 85.29 | 85.29 | 0.13% | 416,308 |
| Sep 2, 2025 | 84.58 | 85.18 | 84.34 | 85.18 | 85.18 | -0.70% | 446,761 |
| Aug 29, 2025 | 85.63 | 85.83 | 85.50 | 85.78 | 85.78 | -0.07% | 364,069 |
| Aug 28, 2025 | 85.86 | 85.96 | 85.62 | 85.84 | 85.84 | 0.21% | 366,395 |
| Aug 27, 2025 | 85.14 | 85.69 | 84.99 | 85.66 | 85.66 | -0.14% | 452,402 |
| Aug 26, 2025 | 85.25 | 85.78 | 85.25 | 85.78 | 85.78 | 0.23% | 505,730 |
| Aug 25, 2025 | 86.06 | 86.17 | 85.50 | 85.58 | 85.58 | -0.67% | 398,713 |
| Aug 22, 2025 | 84.92 | 86.35 | 84.90 | 86.16 | 86.16 | 2.06% | 381,010 |
| Aug 21, 2025 | 84.39 | 84.55 | 84.23 | 84.42 | 84.42 | 0.13% | 612,423 |
| Aug 20, 2025 | 84.31 | 84.40 | 84.02 | 84.31 | 84.31 | -0.07% | 449,573 |
| Aug 19, 2025 | 84.71 | 84.92 | 84.24 | 84.37 | 84.37 | 0.04% | 367,724 |
| Aug 18, 2025 | 84.40 | 84.40 | 84.03 | 84.34 | 84.34 | - | 415,417 |
| Aug 15, 2025 | 84.45 | 84.50 | 84.22 | 84.34 | 84.34 | 0.51% | 493,422 |
| Aug 14, 2025 | 83.86 | 83.93 | 83.57 | 83.91 | 83.91 | -0.32% | 409,221 |
| Aug 13, 2025 | 84.20 | 84.30 | 83.95 | 84.18 | 84.18 | 0.35% | 407,128 |
| Aug 12, 2025 | 83.18 | 83.94 | 83.09 | 83.89 | 83.89 | 0.94% | 405,071 |
| Aug 11, 2025 | 83.11 | 83.22 | 82.87 | 83.11 | 83.11 | -0.26% | 337,335 |
| Aug 8, 2025 | 83.32 | 83.47 | 83.10 | 83.33 | 83.33 | 0.46% | 301,470 |
| Aug 7, 2025 | 83.23 | 83.46 | 82.61 | 82.95 | 82.95 | 0.63% | 315,434 |
| Aug 6, 2025 | 82.07 | 82.52 | 82.03 | 82.43 | 82.43 | 1.04% | 289,184 |
| Aug 5, 2025 | 81.37 | 81.73 | 81.25 | 81.58 | 81.58 | 0.42% | 368,538 |
| Aug 4, 2025 | 81.03 | 81.35 | 81.00 | 81.24 | 81.24 | 1.16% | 660,089 |
| Aug 1, 2025 | 80.21 | 80.42 | 79.72 | 80.31 | 80.31 | 0.36% | 366,443 |
| Jul 31, 2025 | 80.26 | 80.41 | 79.82 | 80.02 | 80.02 | -0.60% | 353,555 |
| Jul 30, 2025 | 80.83 | 81.04 | 80.12 | 80.50 | 80.50 | -0.73% | 391,947 |
| Jul 29, 2025 | 81.15 | 81.20 | 80.88 | 81.09 | 81.09 | -0.05% | 608,121 |
| Jul 28, 2025 | 81.60 | 81.60 | 80.84 | 81.13 | 81.13 | -1.60% | 492,705 |
| Jul 25, 2025 | 82.26 | 82.52 | 81.98 | 82.45 | 82.45 | -0.28% | 351,394 |
| Jul 24, 2025 | 82.87 | 83.01 | 82.55 | 82.68 | 82.68 | -0.64% | 433,869 |
| Jul 23, 2025 | 82.54 | 83.27 | 82.48 | 83.21 | 83.21 | 2.01% | 645,533 |
| Jul 22, 2025 | 81.06 | 81.67 | 80.99 | 81.57 | 81.57 | 0.89% | 3,692,660 |
| Jul 21, 2025 | 80.87 | 81.23 | 80.70 | 80.85 | 80.85 | 0.86% | 466,398 |
| Jul 18, 2025 | 80.75 | 80.75 | 80.08 | 80.16 | 80.16 | -0.06% | 579,538 |
| Jul 17, 2025 | 79.92 | 80.36 | 79.82 | 80.21 | 80.21 | 0.06% | 2,531,387 |