Avantis International Large Cap Value ETF (AVIV)
NYSEARCA: AVIV · Real-Time Price · USD
74.85
-1.04 (-1.38%)
Mar 6, 2026, 10:47 AM EST - Market open
AVIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74.80 | 75.02 | 74.31 | 74.95 | - | -1.25% | 20,344 |
| Mar 5, 2026 | 76.54 | 76.68 | 75.16 | 75.89 | 75.89 | -2.17% | 65,501 |
| Mar 4, 2026 | 77.25 | 77.58 | 76.83 | 77.57 | 77.57 | 0.99% | 77,347 |
| Mar 3, 2026 | 76.11 | 76.99 | 75.06 | 76.81 | 76.81 | -3.26% | 121,269 |
| Mar 2, 2026 | 79.35 | 79.61 | 78.92 | 79.40 | 79.40 | -1.42% | 82,965 |
| Feb 27, 2026 | 80.77 | 80.80 | 80.40 | 80.54 | 80.54 | 0.05% | 68,215 |
| Feb 26, 2026 | 80.39 | 80.52 | 79.88 | 80.50 | 80.50 | -0.04% | 148,555 |
| Feb 25, 2026 | 80.50 | 80.68 | 80.11 | 80.53 | 80.53 | 0.61% | 67,970 |
| Feb 24, 2026 | 79.65 | 80.19 | 79.52 | 80.04 | 80.04 | 0.11% | 54,446 |
| Feb 23, 2026 | 80.07 | 80.31 | 79.64 | 79.95 | 79.95 | 0.06% | 60,089 |
| Feb 20, 2026 | 79.24 | 79.90 | 79.16 | 79.90 | 79.90 | 0.83% | 95,270 |
| Feb 19, 2026 | 78.80 | 79.24 | 78.72 | 79.24 | 79.24 | -0.01% | 65,256 |
| Feb 18, 2026 | 79.29 | 79.59 | 79.04 | 79.25 | 79.25 | 0.24% | 54,838 |
| Feb 17, 2026 | 78.51 | 79.15 | 78.00 | 79.06 | 79.06 | 0.05% | 65,364 |
| Feb 13, 2026 | 78.60 | 79.10 | 78.30 | 79.02 | 79.02 | 0.42% | 49,121 |
| Feb 12, 2026 | 79.66 | 79.72 | 78.41 | 78.69 | 78.69 | -0.94% | 78,229 |
| Feb 11, 2026 | 79.23 | 79.60 | 78.76 | 79.44 | 79.44 | 0.72% | 96,096 |
| Feb 10, 2026 | 79.14 | 79.14 | 78.73 | 78.87 | 78.87 | 0.08% | 91,669 |
| Feb 9, 2026 | 78.08 | 78.85 | 78.01 | 78.81 | 78.81 | 1.59% | 107,740 |
| Feb 6, 2026 | 76.88 | 77.58 | 76.88 | 77.58 | 77.58 | 2.32% | 47,217 |
| Feb 5, 2026 | 76.41 | 76.56 | 75.76 | 75.82 | 75.82 | -1.90% | 144,814 |
| Feb 4, 2026 | 77.59 | 77.72 | 76.90 | 77.29 | 77.29 | 0.98% | 86,657 |
| Feb 3, 2026 | 76.00 | 76.55 | 75.84 | 76.54 | 76.54 | 1.05% | 84,211 |
| Feb 2, 2026 | 75.17 | 75.79 | 75.17 | 75.75 | 75.75 | 0.48% | 75,677 |
| Jan 30, 2026 | 76.08 | 76.08 | 74.97 | 75.38 | 75.38 | -1.58% | 110,758 |
| Jan 29, 2026 | 77.12 | 77.12 | 75.68 | 76.59 | 76.59 | 0.90% | 44,164 |
| Jan 28, 2026 | 76.22 | 76.22 | 75.50 | 75.91 | 75.91 | -0.75% | 101,450 |
| Jan 27, 2026 | 75.93 | 76.60 | 75.93 | 76.48 | 76.48 | 1.58% | 109,400 |
| Jan 26, 2026 | 75.39 | 75.65 | 75.23 | 75.29 | 75.29 | 0.60% | 80,729 |
| Jan 23, 2026 | 74.28 | 74.94 | 74.15 | 74.84 | 74.84 | 0.67% | 43,582 |
| Jan 22, 2026 | 74.37 | 74.48 | 74.10 | 74.34 | 74.34 | 0.46% | 70,914 |
| Jan 21, 2026 | 73.55 | 74.14 | 73.29 | 74.00 | 74.00 | 1.18% | 91,050 |
| Jan 20, 2026 | 73.28 | 73.54 | 72.95 | 73.14 | 73.14 | -0.85% | 58,286 |
| Jan 16, 2026 | 73.74 | 73.82 | 73.44 | 73.77 | 73.77 | 0.26% | 70,751 |
| Jan 15, 2026 | 73.70 | 73.83 | 73.53 | 73.58 | 73.58 | -0.12% | 118,607 |
| Jan 14, 2026 | 73.62 | 73.75 | 73.48 | 73.67 | 73.67 | 0.59% | 88,546 |
| Jan 13, 2026 | 73.23 | 73.32 | 73.04 | 73.24 | 73.24 | -0.23% | 81,830 |
| Jan 12, 2026 | 73.14 | 73.50 | 73.14 | 73.41 | 73.41 | 0.64% | 54,393 |
| Jan 9, 2026 | 72.69 | 72.94 | 72.63 | 72.94 | 72.94 | 0.54% | 44,527 |
| Jan 8, 2026 | 72.11 | 72.55 | 71.98 | 72.55 | 72.55 | 0.25% | 43,582 |
| Jan 7, 2026 | 72.61 | 72.61 | 72.22 | 72.37 | 72.37 | -0.55% | 109,140 |
| Jan 6, 2026 | 73.02 | 73.04 | 72.71 | 72.77 | 72.77 | -0.01% | 58,684 |
| Jan 5, 2026 | 72.12 | 72.81 | 72.08 | 72.78 | 72.78 | 1.03% | 69,170 |
| Jan 2, 2026 | 71.80 | 72.04 | 71.66 | 72.04 | 72.04 | 1.13% | 73,909 |
| Dec 31, 2025 | 71.49 | 71.49 | 71.13 | 71.23 | 71.23 | -0.45% | 60,866 |
| Dec 30, 2025 | 71.62 | 71.78 | 71.51 | 71.55 | 71.55 | 0.28% | 153,412 |
| Dec 29, 2025 | 71.38 | 71.45 | 71.15 | 71.35 | 71.35 | -0.40% | 91,777 |
| Dec 26, 2025 | 71.68 | 71.72 | 71.52 | 71.64 | 71.64 | 0.03% | 38,147 |
| Dec 24, 2025 | 71.53 | 71.65 | 71.50 | 71.62 | 71.62 | 0.01% | 22,295 |
| Dec 23, 2025 | 71.39 | 71.63 | 71.36 | 71.61 | 71.61 | 0.48% | 56,285 |
| Dec 22, 2025 | 71.14 | 71.30 | 71.03 | 71.27 | 71.27 | 0.62% | 64,523 |
| Dec 19, 2025 | 70.72 | 71.08 | 70.72 | 70.83 | 70.83 | 0.73% | 76,043 |
| Dec 18, 2025 | 70.49 | 70.73 | 70.25 | 70.32 | 70.32 | 0.46% | 120,400 |
| Dec 17, 2025 | 70.37 | 70.43 | 69.93 | 70.00 | 70.00 | -0.65% | 64,462 |
| Dec 16, 2025 | 70.58 | 70.58 | 70.03 | 70.45 | 70.45 | -1.74% | 77,486 |
| Dec 15, 2025 | 71.99 | 71.99 | 71.48 | 71.70 | 70.67 | 0.50% | 55,792 |
| Dec 12, 2025 | 71.63 | 71.76 | 71.02 | 71.34 | 70.32 | -0.35% | 59,364 |
| Dec 11, 2025 | 71.32 | 71.68 | 71.21 | 71.59 | 70.56 | 0.77% | 50,908 |
| Dec 10, 2025 | 70.59 | 71.15 | 70.27 | 71.04 | 70.02 | 1.25% | 45,861 |
| Dec 9, 2025 | 70.27 | 70.38 | 70.11 | 70.16 | 69.15 | -0.01% | 23,468 |
| Dec 8, 2025 | 70.50 | 70.50 | 70.10 | 70.17 | 69.16 | -0.18% | 29,032 |
| Dec 5, 2025 | 70.41 | 70.64 | 70.24 | 70.29 | 69.28 | -0.03% | 67,464 |
| Dec 4, 2025 | 70.46 | 70.55 | 70.20 | 70.31 | 69.30 | 0.24% | 43,262 |
| Dec 3, 2025 | 69.99 | 70.20 | 69.89 | 70.14 | 69.13 | 0.50% | 42,906 |
| Dec 2, 2025 | 69.81 | 69.81 | 69.53 | 69.79 | 68.79 | 0.29% | 40,881 |
| Dec 1, 2025 | 69.75 | 69.86 | 69.57 | 69.59 | 68.59 | -0.26% | 29,527 |
| Nov 28, 2025 | 69.59 | 69.82 | 69.48 | 69.77 | 68.77 | 0.43% | 19,085 |
| Nov 26, 2025 | 68.99 | 69.55 | 68.99 | 69.47 | 68.47 | 1.29% | 36,126 |
| Nov 25, 2025 | 68.37 | 68.72 | 68.16 | 68.59 | 67.60 | 1.17% | 39,363 |
| Nov 24, 2025 | 67.56 | 67.87 | 67.45 | 67.79 | 66.82 | 0.19% | 51,429 |
| Nov 21, 2025 | 67.29 | 67.76 | 67.02 | 67.66 | 66.69 | 1.39% | 46,376 |
| Nov 20, 2025 | 68.31 | 68.31 | 66.74 | 66.74 | 65.78 | -1.45% | 51,638 |
| Nov 19, 2025 | 67.88 | 68.08 | 67.49 | 67.72 | 66.75 | -0.18% | 63,916 |
| Nov 18, 2025 | 67.73 | 68.07 | 67.47 | 67.84 | 66.87 | -0.93% | 51,059 |
| Nov 17, 2025 | 68.92 | 69.11 | 68.28 | 68.48 | 67.50 | -1.08% | 74,250 |
| Nov 14, 2025 | 68.97 | 69.41 | 68.77 | 69.23 | 68.24 | -0.22% | 55,547 |
| Nov 13, 2025 | 70.09 | 70.10 | 69.30 | 69.38 | 68.39 | -0.97% | 69,570 |
| Nov 12, 2025 | 69.78 | 70.18 | 69.78 | 70.06 | 69.06 | 0.85% | 53,918 |
| Nov 11, 2025 | 69.22 | 69.60 | 69.22 | 69.47 | 68.47 | 0.52% | 21,816 |
| Nov 10, 2025 | 68.70 | 69.15 | 68.59 | 69.11 | 68.12 | 1.47% | 38,592 |
| Nov 7, 2025 | 67.50 | 68.12 | 67.42 | 68.11 | 67.13 | 0.53% | 41,171 |
| Nov 6, 2025 | 67.83 | 67.98 | 67.62 | 67.76 | 66.78 | 0.13% | 37,348 |
| Nov 5, 2025 | 67.35 | 67.86 | 67.35 | 67.67 | 66.70 | 0.74% | 105,325 |
| Nov 4, 2025 | 67.16 | 67.50 | 67.10 | 67.17 | 66.21 | -1.13% | 49,479 |
| Nov 3, 2025 | 67.97 | 68.02 | 67.77 | 67.94 | 66.97 | -0.01% | 38,998 |
| Oct 31, 2025 | 68.15 | 68.15 | 67.75 | 67.95 | 66.98 | -0.40% | 39,900 |
| Oct 30, 2025 | 67.92 | 68.43 | 67.92 | 68.22 | 67.24 | -0.15% | 47,258 |
| Oct 29, 2025 | 68.68 | 68.85 | 68.10 | 68.33 | 67.35 | -0.31% | 89,561 |
| Oct 28, 2025 | 68.44 | 68.69 | 68.30 | 68.54 | 67.55 | -0.15% | 54,661 |
| Oct 27, 2025 | 68.60 | 68.64 | 68.47 | 68.64 | 67.66 | 0.63% | 34,355 |
| Oct 24, 2025 | 68.24 | 68.32 | 68.13 | 68.21 | 67.23 | 0.10% | 48,212 |
| Oct 23, 2025 | 68.05 | 68.25 | 67.99 | 68.14 | 67.16 | 0.61% | 72,083 |
| Oct 22, 2025 | 67.50 | 67.77 | 67.33 | 67.73 | 66.76 | 0.30% | 45,038 |
| Oct 21, 2025 | 67.89 | 67.89 | 67.49 | 67.53 | 66.56 | -1.08% | 54,497 |
| Oct 20, 2025 | 68.02 | 68.27 | 67.96 | 68.27 | 67.29 | 0.87% | 53,346 |
| Oct 17, 2025 | 67.56 | 67.72 | 67.27 | 67.68 | 66.71 | -0.04% | 84,439 |
| Oct 16, 2025 | 67.76 | 67.91 | 67.33 | 67.71 | 66.74 | 0.33% | 56,341 |
| Oct 15, 2025 | 67.51 | 67.67 | 67.18 | 67.49 | 66.52 | 0.42% | 36,625 |
| Oct 14, 2025 | 66.42 | 67.47 | 66.42 | 67.21 | 66.25 | 0.39% | 49,847 |
| Oct 13, 2025 | 66.70 | 67.04 | 66.63 | 66.95 | 65.99 | 0.85% | 12,578 |