Avantis International Large Cap Value ETF (AVIV)
NYSEARCA: AVIV · Real-Time Price · USD
70.29
-0.02 (-0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
AVIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.41 | 70.64 | 70.24 | 70.29 | 70.29 | -0.03% | 67,464 |
| Dec 4, 2025 | 70.46 | 70.55 | 70.20 | 70.31 | 70.31 | 0.24% | 43,262 |
| Dec 3, 2025 | 69.99 | 70.20 | 69.89 | 70.14 | 70.14 | 0.50% | 42,906 |
| Dec 2, 2025 | 69.81 | 69.81 | 69.53 | 69.79 | 69.79 | 0.29% | 40,881 |
| Dec 1, 2025 | 69.75 | 69.86 | 69.57 | 69.59 | 69.59 | -0.26% | 29,527 |
| Nov 28, 2025 | 69.59 | 69.82 | 69.48 | 69.77 | 69.77 | 0.43% | 19,083 |
| Nov 26, 2025 | 68.99 | 69.55 | 68.99 | 69.47 | 69.47 | 1.29% | 36,126 |
| Nov 25, 2025 | 68.37 | 68.72 | 68.16 | 68.59 | 68.59 | 1.17% | 39,363 |
| Nov 24, 2025 | 67.56 | 67.87 | 67.45 | 67.79 | 67.79 | 0.19% | 51,429 |
| Nov 21, 2025 | 67.29 | 67.76 | 67.02 | 67.66 | 67.66 | 1.39% | 46,376 |
| Nov 20, 2025 | 68.31 | 68.31 | 66.74 | 66.74 | 66.74 | -1.45% | 51,638 |
| Nov 19, 2025 | 67.88 | 68.08 | 67.49 | 67.72 | 67.72 | -0.18% | 63,916 |
| Nov 18, 2025 | 67.73 | 68.07 | 67.47 | 67.84 | 67.84 | -0.93% | 51,059 |
| Nov 17, 2025 | 68.92 | 69.11 | 68.28 | 68.48 | 68.48 | -1.08% | 74,250 |
| Nov 14, 2025 | 68.97 | 69.41 | 68.77 | 69.23 | 69.23 | -0.22% | 55,547 |
| Nov 13, 2025 | 70.09 | 70.10 | 69.30 | 69.38 | 69.38 | -0.97% | 69,570 |
| Nov 12, 2025 | 69.78 | 70.18 | 69.78 | 70.06 | 70.06 | 0.85% | 53,918 |
| Nov 11, 2025 | 69.22 | 69.60 | 69.22 | 69.47 | 69.47 | 0.52% | 21,816 |
| Nov 10, 2025 | 68.70 | 69.15 | 68.59 | 69.11 | 69.11 | 1.47% | 38,592 |
| Nov 7, 2025 | 67.50 | 68.12 | 67.42 | 68.11 | 68.11 | 0.53% | 41,171 |
| Nov 6, 2025 | 67.83 | 67.98 | 67.62 | 67.76 | 67.76 | 0.13% | 37,348 |
| Nov 5, 2025 | 67.35 | 67.86 | 67.35 | 67.67 | 67.67 | 0.74% | 105,325 |
| Nov 4, 2025 | 67.16 | 67.50 | 67.10 | 67.17 | 67.17 | -1.13% | 49,479 |
| Nov 3, 2025 | 67.97 | 68.02 | 67.77 | 67.94 | 67.94 | -0.01% | 38,998 |
| Oct 31, 2025 | 68.15 | 68.15 | 67.75 | 67.95 | 67.95 | -0.40% | 39,900 |
| Oct 30, 2025 | 67.92 | 68.43 | 67.92 | 68.22 | 68.22 | -0.15% | 47,258 |
| Oct 29, 2025 | 68.68 | 68.85 | 68.10 | 68.33 | 68.33 | -0.31% | 89,561 |
| Oct 28, 2025 | 68.44 | 68.69 | 68.30 | 68.54 | 68.54 | -0.15% | 54,661 |
| Oct 27, 2025 | 68.60 | 68.64 | 68.47 | 68.64 | 68.64 | 0.63% | 34,355 |
| Oct 24, 2025 | 68.24 | 68.32 | 68.13 | 68.21 | 68.21 | 0.10% | 48,212 |
| Oct 23, 2025 | 68.05 | 68.25 | 67.99 | 68.14 | 68.14 | 0.61% | 72,083 |
| Oct 22, 2025 | 67.50 | 67.77 | 67.33 | 67.73 | 67.73 | 0.30% | 45,038 |
| Oct 21, 2025 | 67.89 | 67.89 | 67.49 | 67.53 | 67.53 | -1.08% | 54,497 |
| Oct 20, 2025 | 68.02 | 68.27 | 67.96 | 68.27 | 68.27 | 0.87% | 53,346 |
| Oct 17, 2025 | 67.56 | 67.72 | 67.27 | 67.68 | 67.68 | -0.04% | 84,439 |
| Oct 16, 2025 | 67.76 | 67.91 | 67.33 | 67.71 | 67.71 | 0.33% | 56,341 |
| Oct 15, 2025 | 67.51 | 67.67 | 67.18 | 67.49 | 67.49 | 0.42% | 36,625 |
| Oct 14, 2025 | 66.42 | 67.47 | 66.42 | 67.21 | 67.21 | 0.39% | 49,847 |
| Oct 13, 2025 | 66.70 | 67.04 | 66.63 | 66.95 | 66.95 | 0.85% | 12,578 |
| Oct 10, 2025 | 67.28 | 67.35 | 66.33 | 66.39 | 66.39 | -1.78% | 27,694 |
| Oct 9, 2025 | 68.37 | 68.37 | 67.41 | 67.59 | 67.59 | -0.82% | 29,196 |
| Oct 8, 2025 | 68.26 | 68.26 | 67.98 | 68.15 | 68.15 | 0.26% | 25,393 |
| Oct 7, 2025 | 68.33 | 68.35 | 67.94 | 67.97 | 67.97 | -0.66% | 27,497 |
| Oct 6, 2025 | 68.45 | 68.57 | 68.31 | 68.42 | 68.42 | 0.19% | 40,369 |
| Oct 3, 2025 | 68.10 | 68.35 | 68.08 | 68.29 | 68.29 | 0.74% | 30,009 |
| Oct 2, 2025 | 68.02 | 68.02 | 67.50 | 67.79 | 67.79 | -0.08% | 29,497 |
| Oct 1, 2025 | 67.68 | 67.94 | 67.65 | 67.84 | 67.84 | 0.59% | 43,715 |
| Sep 30, 2025 | 67.20 | 67.46 | 67.09 | 67.44 | 67.44 | 0.27% | 30,944 |
| Sep 29, 2025 | 67.41 | 67.41 | 67.16 | 67.26 | 67.26 | 0.18% | 36,166 |
| Sep 26, 2025 | 66.86 | 67.14 | 66.86 | 67.14 | 67.14 | 0.87% | 47,754 |
| Sep 25, 2025 | 66.51 | 66.59 | 66.40 | 66.56 | 66.56 | -0.46% | 35,513 |
| Sep 24, 2025 | 67.01 | 67.08 | 66.82 | 66.87 | 66.87 | -0.59% | 33,449 |
| Sep 23, 2025 | 67.52 | 67.63 | 67.20 | 67.27 | 67.27 | 0.07% | 36,498 |
| Sep 22, 2025 | 66.84 | 67.25 | 66.77 | 67.22 | 67.22 | 0.57% | 40,397 |
| Sep 19, 2025 | 66.88 | 66.91 | 66.68 | 66.84 | 66.84 | -0.19% | 47,258 |
| Sep 18, 2025 | 66.86 | 67.03 | 66.64 | 66.97 | 66.97 | 0.09% | 65,359 |
| Sep 17, 2025 | 67.08 | 67.49 | 66.78 | 66.91 | 66.91 | -0.49% | 38,785 |
| Sep 16, 2025 | 67.27 | 67.31 | 67.03 | 67.24 | 67.24 | -0.03% | 54,963 |
| Sep 15, 2025 | 67.11 | 67.28 | 67.04 | 67.26 | 67.26 | 0.67% | 22,813 |
| Sep 12, 2025 | 66.87 | 66.88 | 66.66 | 66.81 | 66.81 | -0.43% | 29,041 |
| Sep 11, 2025 | 66.75 | 67.15 | 66.73 | 67.10 | 67.10 | 0.87% | 34,181 |
| Sep 10, 2025 | 66.56 | 66.65 | 66.42 | 66.52 | 66.52 | 0.09% | 24,526 |
| Sep 9, 2025 | 66.45 | 66.51 | 66.35 | 66.46 | 66.46 | -0.35% | 34,418 |
| Sep 8, 2025 | 66.61 | 66.70 | 66.32 | 66.69 | 66.69 | 1.04% | 17,886 |
| Sep 5, 2025 | 66.33 | 66.35 | 65.82 | 66.00 | 66.00 | 0.36% | 16,708 |
| Sep 4, 2025 | 65.50 | 65.77 | 65.39 | 65.77 | 65.77 | 0.67% | 18,891 |
| Sep 3, 2025 | 65.25 | 65.35 | 65.13 | 65.33 | 65.33 | -0.02% | 28,673 |
| Sep 2, 2025 | 64.97 | 65.35 | 64.93 | 65.34 | 65.34 | -0.60% | 30,054 |
| Aug 29, 2025 | 65.77 | 65.85 | 65.67 | 65.74 | 65.74 | -0.48% | 17,034 |
| Aug 28, 2025 | 66.02 | 66.11 | 65.90 | 66.06 | 66.06 | 0.44% | 19,383 |
| Aug 27, 2025 | 65.50 | 65.78 | 65.34 | 65.77 | 65.77 | -0.23% | 25,874 |
| Aug 26, 2025 | 65.75 | 65.92 | 65.69 | 65.92 | 65.92 | 0.09% | 26,040 |
| Aug 25, 2025 | 66.25 | 66.37 | 65.79 | 65.86 | 65.86 | -1.03% | 33,823 |
| Aug 22, 2025 | 65.80 | 66.63 | 65.80 | 66.55 | 66.55 | 1.52% | 19,697 |
| Aug 21, 2025 | 65.51 | 65.60 | 65.40 | 65.55 | 65.55 | -0.20% | 29,013 |
| Aug 20, 2025 | 65.50 | 65.72 | 65.44 | 65.68 | 65.68 | 0.35% | 17,100 |
| Aug 19, 2025 | 65.74 | 65.79 | 65.41 | 65.45 | 65.45 | -0.06% | 30,264 |
| Aug 18, 2025 | 65.40 | 65.50 | 65.27 | 65.49 | 65.49 | -0.15% | 26,219 |
| Aug 15, 2025 | 65.66 | 65.66 | 65.46 | 65.59 | 65.59 | 0.44% | 31,310 |
| Aug 14, 2025 | 65.10 | 65.30 | 64.96 | 65.30 | 65.30 | -0.08% | 50,722 |
| Aug 13, 2025 | 65.24 | 65.36 | 65.19 | 65.35 | 65.35 | 0.48% | 34,607 |
| Aug 12, 2025 | 64.53 | 65.05 | 64.52 | 65.04 | 65.04 | 1.21% | 36,382 |
| Aug 11, 2025 | 64.27 | 64.34 | 64.07 | 64.26 | 64.26 | -0.18% | 25,155 |
| Aug 8, 2025 | 64.26 | 64.49 | 64.22 | 64.37 | 64.37 | 0.68% | 24,737 |
| Aug 7, 2025 | 64.01 | 64.11 | 63.72 | 63.94 | 63.94 | 0.61% | 21,307 |
| Aug 6, 2025 | 63.49 | 63.60 | 63.42 | 63.55 | 63.55 | 0.70% | 29,280 |
| Aug 5, 2025 | 63.04 | 63.16 | 62.83 | 63.11 | 63.11 | 0.29% | 37,636 |
| Aug 4, 2025 | 62.79 | 62.93 | 62.69 | 62.93 | 62.93 | 1.17% | 29,098 |
| Aug 1, 2025 | 62.28 | 62.28 | 61.85 | 62.20 | 62.20 | -0.06% | 43,648 |
| Jul 31, 2025 | 62.47 | 62.50 | 62.09 | 62.24 | 62.24 | -0.59% | 35,820 |
| Jul 30, 2025 | 62.95 | 62.98 | 62.39 | 62.61 | 62.61 | -0.92% | 53,721 |
| Jul 29, 2025 | 63.22 | 63.23 | 62.99 | 63.19 | 63.19 | 0.18% | 18,327 |
| Jul 28, 2025 | 63.43 | 63.43 | 62.96 | 63.08 | 63.08 | -1.43% | 82,067 |
| Jul 25, 2025 | 63.66 | 63.99 | 63.48 | 63.99 | 63.99 | -0.11% | 22,759 |
| Jul 24, 2025 | 64.26 | 64.33 | 64.06 | 64.06 | 64.06 | -0.59% | 63,869 |
| Jul 23, 2025 | 63.74 | 64.45 | 63.74 | 64.44 | 64.44 | 2.37% | 59,162 |
| Jul 22, 2025 | 62.50 | 62.98 | 62.43 | 62.95 | 62.95 | 0.79% | 76,199 |
| Jul 21, 2025 | 62.38 | 62.77 | 62.32 | 62.46 | 62.46 | 0.77% | 22,153 |
| Jul 18, 2025 | 62.46 | 62.46 | 61.93 | 61.98 | 61.98 | -0.08% | 13,329 |
| Jul 17, 2025 | 61.84 | 62.11 | 61.82 | 62.03 | 62.03 | -0.07% | 27,440 |