Skip to main content
Avantis International Small Cap Value ETF (AVDV)
NYSEARCA: AVDV · Real-Time Price · USD
103.80
-0.42 (-0.40%)
At close: Jun 26, 2026, 4:00 PM EDT
103.78
-0.02 (-0.02%)
After-hours: Jun 26, 2026, 8:00 PM EDT

AVDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026103.65104.47103.50103.80103.80-0.40%437,170
Jun 25, 2026104.79104.96104.04104.22104.220.12%619,464
Jun 24, 2026103.93104.50103.60104.10104.10-0.75%633,234
Jun 23, 2026104.63105.39104.23104.89104.89-2.28%551,953
Jun 22, 2026107.32107.60107.07107.34107.340.58%581,036
Jun 18, 2026107.38107.44106.41106.72106.72-0.21%811,764
Jun 17, 2026108.52108.92106.70106.94106.94-0.94%682,585
Jun 16, 2026107.99108.51107.53107.96107.960.15%684,781
Jun 15, 2026108.69108.71107.71107.80107.801.20%573,822
Jun 12, 2026106.19106.82105.72106.52106.520.89%1,047,089
Jun 11, 2026103.71105.81103.32105.58105.582.83%1,001,000
Jun 10, 2026103.30104.20102.64102.67102.67-1.66%1,096,400
Jun 9, 2026105.81106.12103.14104.40104.40-0.46%784,725
Jun 8, 2026106.80106.93106.08106.27104.880.26%661,340
Jun 5, 2026108.64108.84105.82105.99104.61-3.19%816,238
Jun 4, 2026109.29109.68109.13109.48108.050.52%481,077
Jun 3, 2026109.28109.51108.89108.91107.49-0.73%787,617
Jun 2, 2026109.40109.96109.20109.71108.280.63%613,009
Jun 1, 2026109.27109.50108.40109.02107.60-1.09%772,822
May 29, 2026110.51110.99110.00110.22108.780.57%515,131
May 28, 2026109.14110.15108.80109.60108.17-0.12%735,890
May 27, 2026110.01110.05109.55109.73108.30-0.61%601,213
May 26, 2026110.57110.86110.04110.40108.961.97%696,604
May 22, 2026108.51108.79108.00108.27106.86-0.09%536,830
May 21, 2026107.55108.84107.16108.37106.960.17%592,270
May 20, 2026106.81108.43106.53108.19106.781.29%587,761
May 19, 2026107.44107.49106.52106.81105.42-1.40%600,743
May 18, 2026108.37108.72107.59108.33106.920.49%590,151
May 15, 2026108.23108.23107.52107.80106.39-2.11%541,668
May 14, 2026110.48110.48110.00110.12108.680.05%544,106
May 13, 2026109.55110.21109.35110.07108.630.49%611,271
May 12, 2026109.30109.66108.35109.53108.10-0.33%808,515
May 11, 2026109.76110.35109.76109.89108.460.37%570,653
May 8, 2026109.34109.68108.97109.48108.051.57%830,820
May 7, 2026109.42109.43107.74107.79106.38-0.40%763,147
May 6, 2026108.40108.79107.97108.22106.812.00%814,169
May 5, 2026105.90106.28105.56106.10104.711.30%888,317
May 4, 2026105.57105.95104.35104.74103.37-0.82%832,145
May 1, 2026106.10106.68105.57105.61104.23-0.51%487,541
Apr 30, 2026105.52106.44105.10106.15104.762.40%1,079,988
Apr 29, 2026104.24104.50103.04103.66102.31-0.95%808,697
Apr 28, 2026105.03105.11104.25104.65103.280.09%561,518
Apr 27, 2026105.08105.30104.54104.56103.20-0.24%659,175
Apr 24, 2026104.64104.92104.16104.81103.440.19%593,947
Apr 23, 2026105.14105.54103.44104.61103.24-0.68%504,386
Apr 22, 2026105.51105.70105.01105.33103.950.53%828,584
Apr 21, 2026106.52106.72104.63104.77103.40-2.11%704,305
Apr 20, 2026106.73107.05106.35107.03105.63-0.77%557,122
Apr 17, 2026107.88108.68107.66107.86106.451.34%732,991
Apr 16, 2026106.90107.10106.24106.43105.040.08%739,229
Apr 15, 2026106.82106.82106.12106.34104.95-0.76%647,170
Apr 14, 2026107.00107.48106.76107.15105.750.93%746,445
Apr 13, 2026104.63106.19104.39106.16104.770.60%465,218
Apr 10, 2026105.75106.01105.02105.53104.150.54%622,371
Apr 9, 2026104.54105.65104.18104.96103.59-0.44%615,770
Apr 8, 2026105.88105.88104.57105.42104.043.82%997,215
Apr 7, 2026101.15101.83100.04101.54100.21-0.17%958,941
Apr 6, 2026100.83101.97100.83101.71100.380.95%735,896
Apr 2, 202699.29101.3899.07100.7599.43-0.97%2,372,299
Apr 1, 2026101.61102.57101.29101.74100.411.88%951,380
Mar 31, 202698.1299.9097.7799.8698.563.37%859,577
Mar 30, 202697.4097.6996.1896.6095.34-0.03%1,808,411
Mar 27, 202696.8197.7196.2696.6395.37-0.63%878,499
Mar 26, 202698.4698.9597.1897.2495.97-2.06%778,331
Mar 25, 202699.7899.8898.8799.2997.991.87%630,520
Mar 24, 202696.7398.2196.7197.4796.20-0.08%805,955
Mar 23, 202697.1398.7396.5397.5596.282.19%845,486
Mar 20, 202698.1498.1494.9295.4694.21-3.13%1,287,486
Mar 19, 202696.8699.0796.5598.5497.25-0.88%1,295,449
Mar 18, 2026100.36100.6299.2799.4198.11-0.99%745,130
Mar 17, 2026100.71100.93100.12100.4099.090.22%690,580
Mar 16, 202699.66100.4199.38100.1898.871.42%595,113
Mar 13, 2026100.47100.6798.5898.7897.49-1.96%1,024,949
Mar 12, 2026101.56101.56100.26100.7599.43-1.93%578,233
Mar 11, 2026102.71103.00101.87102.73101.39-0.23%648,881
Mar 10, 2026103.39104.65102.86102.97101.630.68%749,684
Mar 9, 2026100.61102.5799.57102.40100.94-0.80%917,811
Mar 6, 2026102.32103.48101.67103.23101.76-0.66%1,105,771
Mar 5, 2026104.83105.12102.89103.92102.44-1.80%746,846
Mar 4, 2026105.39105.99104.82105.83104.330.54%661,909
Mar 3, 2026104.25105.74102.82105.26103.76-3.43%1,300,305
Mar 2, 2026108.95109.35108.34109.00107.45-0.99%871,770
Feb 27, 2026110.13110.47109.83110.09108.520.50%626,156
Feb 26, 2026109.04109.82108.33109.54107.98-0.17%809,479
Feb 25, 2026109.46109.91109.20109.73108.170.78%697,985
Feb 24, 2026108.15109.10107.93108.88107.330.28%711,209
Feb 23, 2026108.79109.25108.16108.58107.04-0.10%690,323
Feb 20, 2026107.71108.78107.68108.69107.140.78%826,104
Feb 19, 2026107.02107.87107.00107.85106.320.15%734,735
Feb 18, 2026107.65108.30107.32107.69106.160.28%713,982
Feb 17, 2026106.80107.46105.74107.39105.86-0.25%854,561
Feb 13, 2026107.04107.78106.13107.66106.130.32%805,140
Feb 12, 2026108.63108.86107.06107.32105.79-0.64%850,737
Feb 11, 2026108.01108.27107.03108.01106.470.51%834,814
Feb 10, 2026107.44107.78107.21107.46105.931.04%1,191,429
Feb 9, 2026105.09106.45105.04106.35104.842.35%762,745
Feb 6, 2026102.59103.98102.59103.91102.432.55%732,932
Feb 5, 2026102.04102.58101.20101.3399.89-1.99%737,621
Feb 4, 2026104.02104.15102.80103.39101.920.77%921,233
Feb 3, 2026101.80102.63101.62102.60101.141.59%727,413