Skip to main content
Avantis International Small Cap Value ETF (AVDV)
NYSEARCA: AVDV · Real-Time Price · USD
104.68
+0.12 (0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
104.65
-0.03 (-0.03%)
After-hours: Apr 28, 2026, 4:00 PM EDT

AVDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026105.03105.11104.25104.76-0.19%450,330
Apr 27, 2026105.08105.30104.54104.56104.56-0.24%610,562
Apr 24, 2026104.64104.92104.16104.81104.810.19%593,709
Apr 23, 2026105.14105.54103.44104.61104.61-0.68%504,143
Apr 22, 2026105.51105.70105.01105.33105.330.53%828,512
Apr 21, 2026106.52106.72104.63104.77104.77-2.11%703,728
Apr 20, 2026106.73107.05106.35107.03107.03-0.77%557,040
Apr 17, 2026107.88108.68107.66107.86107.861.34%705,536
Apr 16, 2026106.90107.10106.24106.43106.430.08%666,896
Apr 15, 2026106.82106.82106.12106.34106.34-0.76%646,628
Apr 14, 2026107.00107.48106.76107.15107.150.93%745,975
Apr 13, 2026104.63106.19104.39106.16106.160.60%464,973
Apr 10, 2026105.75106.01105.02105.53105.530.54%622,112
Apr 9, 2026104.54105.65104.18104.96104.96-0.44%615,725
Apr 8, 2026105.88105.88104.57105.42105.423.82%997,115
Apr 7, 2026101.15101.83100.04101.54101.54-0.17%956,172
Apr 6, 2026100.83101.97100.83101.71101.710.95%735,839
Apr 2, 202699.29101.3899.07100.75100.75-0.97%2,371,351
Apr 1, 2026101.61102.57101.29101.74101.741.88%950,548
Mar 31, 202698.1299.9097.7799.8699.863.37%859,103
Mar 30, 202697.4097.6996.1896.6096.60-0.03%1,804,297
Mar 27, 202696.8197.7196.2696.6396.63-0.63%878,367
Mar 26, 202698.4698.9597.1897.2497.24-2.06%778,024
Mar 25, 202699.7899.8898.8799.2999.291.87%625,508
Mar 24, 202696.7398.2196.7197.4797.47-0.08%803,710
Mar 23, 202697.1398.7396.5397.5597.552.19%845,162
Mar 20, 202698.1498.1494.9295.4695.46-3.13%1,247,147
Mar 19, 202696.8699.0796.5598.5498.54-0.88%1,295,431
Mar 18, 2026100.36100.6299.2799.4199.41-0.99%745,069
Mar 17, 2026100.71100.93100.12100.40100.400.22%690,486
Mar 16, 202699.66100.4199.38100.18100.181.42%594,557
Mar 13, 2026100.47100.6798.5898.7898.78-1.96%1,024,502
Mar 12, 2026101.56101.56100.26100.75100.75-1.93%576,960
Mar 11, 2026102.71103.00101.87102.73102.73-0.23%648,578
Mar 10, 2026103.39104.65102.86102.97102.970.56%749,684
Mar 9, 2026100.61102.5799.57102.40102.28-0.80%917,811
Mar 6, 2026102.32103.48101.67103.23103.11-0.66%1,105,771
Mar 5, 2026104.83105.12102.89103.92103.80-1.80%746,846
Mar 4, 2026105.39105.99104.82105.83105.700.54%661,909
Mar 3, 2026104.25105.74102.82105.26105.14-3.43%1,300,305
Mar 2, 2026108.95109.35108.34109.00108.87-0.99%871,770
Feb 27, 2026110.13110.47109.83110.09109.960.50%626,156
Feb 26, 2026109.04109.82108.33109.54109.41-0.17%809,479
Feb 25, 2026109.46109.91109.20109.73109.600.78%697,985
Feb 24, 2026108.15109.10107.93108.88108.750.28%711,209
Feb 23, 2026108.79109.25108.16108.58108.45-0.10%690,323
Feb 20, 2026107.71108.78107.68108.69108.560.78%826,104
Feb 19, 2026107.02107.87107.00107.85107.720.15%734,735
Feb 18, 2026107.65108.30107.32107.69107.560.28%713,982
Feb 17, 2026106.80107.46105.74107.39107.26-0.25%854,561
Feb 13, 2026107.04107.78106.13107.66107.530.32%805,140
Feb 12, 2026108.63108.86107.06107.32107.19-0.64%850,737
Feb 11, 2026108.01108.27107.03108.01107.880.51%834,814
Feb 10, 2026107.44107.78107.21107.46107.331.04%1,191,429
Feb 9, 2026105.09106.45105.04106.35106.222.35%762,745
Feb 6, 2026102.59103.98102.59103.91103.792.55%732,932
Feb 5, 2026102.04102.58101.20101.33101.21-1.99%737,621
Feb 4, 2026104.02104.15102.80103.39103.270.77%921,233
Feb 3, 2026101.80102.63101.62102.60102.481.59%727,413
Feb 2, 2026100.37101.10100.13100.99100.87-0.13%817,448
Jan 30, 2026102.02102.32100.59101.12101.00-2.72%938,798
Jan 29, 2026104.71104.82102.46103.95103.830.57%1,020,548
Jan 28, 2026103.27103.49102.56103.36103.24-0.51%877,149
Jan 27, 2026103.17104.10102.99103.89103.771.53%1,054,447
Jan 26, 2026102.73103.00102.22102.32102.200.43%1,301,332
Jan 23, 2026101.07102.00100.90101.88101.760.97%746,557
Jan 22, 2026100.34101.17100.34100.90100.781.25%1,011,960
Jan 21, 202699.1099.8698.6799.6599.531.38%644,555
Jan 20, 202698.1998.7898.0098.2998.17-0.69%676,374
Jan 16, 202698.9299.0598.3598.9798.850.59%556,025
Jan 15, 202698.4598.6998.2398.3998.27-617,522
Jan 14, 202698.2098.5298.0598.3998.270.85%825,050
Jan 13, 202697.8497.8497.3597.5697.44-0.44%532,149
Jan 12, 202697.5298.1297.5297.9997.870.82%869,505
Jan 9, 202696.8097.3396.6397.1997.080.73%1,101,045
Jan 8, 202695.7596.4995.7396.4996.380.29%859,702
Jan 7, 202696.2696.4295.7996.2196.100.12%620,547
Jan 6, 202695.9196.1895.8496.0995.980.30%822,659
Jan 5, 202694.9695.8694.9395.8095.691.04%789,054
Jan 2, 202694.7094.8494.1394.8194.700.89%925,018
Dec 31, 202594.2594.2593.7893.9793.86-0.50%404,902
Dec 30, 202594.6194.7794.4094.4494.330.16%618,366
Dec 29, 202594.1894.4193.8794.2994.18-0.15%793,970
Dec 26, 202594.6094.6094.1394.4394.32-0.12%586,957
Dec 24, 202594.5794.5994.3394.5494.430.13%311,165
Dec 23, 202594.3094.4994.0894.4294.310.62%634,413
Dec 22, 202593.4794.0093.4593.8493.731.10%525,983
Dec 19, 202592.6193.1792.5892.8292.710.72%771,660
Dec 18, 202592.2892.7291.9592.1692.050.59%833,980
Dec 17, 202592.0892.3091.5991.6291.51-0.43%1,060,799
Dec 16, 202592.3792.5391.8092.0291.91-2.01%587,619
Dec 15, 202594.3394.3893.6693.9192.380.30%662,117
Dec 12, 202594.3294.4693.1993.6392.10-0.33%800,521
Dec 11, 202593.5094.2293.3993.9492.410.55%625,962
Dec 10, 202592.5293.6492.3793.4391.910.79%621,257
Dec 9, 202592.7593.0392.6192.7091.19-0.22%442,896
Dec 8, 202593.2393.2692.7992.9091.38-0.16%449,393
Dec 5, 202593.1393.5092.8093.0591.530.37%507,015
Dec 4, 202592.8292.9092.4792.7191.200.10%486,485
Dec 3, 202592.0392.6992.0392.6291.110.71%466,283