Avantis International Large Cap Value ETF (AVIV)
NYSEARCA: AVIV · Real-Time Price · USD
77.01
-0.03 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
77.01
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
AVIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.09 | 77.09 | 76.72 | 77.01 | 77.01 | -0.04% | 67,636 |
| Apr 27, 2026 | 77.30 | 77.49 | 77.00 | 77.04 | 77.04 | -0.35% | 92,170 |
| Apr 24, 2026 | 77.15 | 77.40 | 76.83 | 77.31 | 77.31 | 0.17% | 61,433 |
| Apr 23, 2026 | 77.44 | 77.71 | 76.46 | 77.18 | 77.18 | -0.52% | 60,694 |
| Apr 22, 2026 | 77.97 | 77.97 | 77.50 | 77.58 | 77.58 | 0.32% | 40,069 |
| Apr 21, 2026 | 78.61 | 78.61 | 77.32 | 77.33 | 77.33 | -2.05% | 73,200 |
| Apr 20, 2026 | 78.91 | 79.00 | 78.57 | 78.95 | 78.95 | -0.43% | 126,823 |
| Apr 17, 2026 | 79.37 | 79.58 | 79.16 | 79.29 | 79.29 | 0.85% | 68,328 |
| Apr 16, 2026 | 78.91 | 78.91 | 78.38 | 78.62 | 78.62 | -0.19% | 54,772 |
| Apr 15, 2026 | 79.00 | 79.00 | 78.61 | 78.77 | 78.77 | -0.57% | 53,052 |
| Apr 14, 2026 | 79.23 | 79.34 | 78.99 | 79.22 | 79.22 | 0.44% | 50,435 |
| Apr 13, 2026 | 77.89 | 78.87 | 77.78 | 78.87 | 78.87 | 0.48% | 65,741 |
| Apr 10, 2026 | 78.58 | 78.77 | 78.24 | 78.49 | 78.49 | 0.28% | 50,373 |
| Apr 9, 2026 | 77.69 | 78.56 | 77.69 | 78.27 | 78.27 | -0.13% | 54,451 |
| Apr 8, 2026 | 78.42 | 78.42 | 77.79 | 78.37 | 78.37 | 3.32% | 116,361 |
| Apr 7, 2026 | 75.39 | 75.93 | 74.78 | 75.85 | 75.85 | -0.05% | 62,845 |
| Apr 6, 2026 | 75.65 | 75.97 | 75.43 | 75.89 | 75.89 | 0.49% | 55,684 |
| Apr 2, 2026 | 74.42 | 75.65 | 74.28 | 75.52 | 75.52 | -0.37% | 116,168 |
| Apr 1, 2026 | 75.80 | 76.15 | 75.48 | 75.80 | 75.80 | 1.30% | 241,332 |
| Mar 31, 2026 | 73.86 | 74.84 | 73.52 | 74.83 | 74.83 | 3.13% | 129,554 |
| Mar 30, 2026 | 73.12 | 73.29 | 72.19 | 72.56 | 72.56 | 0.18% | 250,187 |
| Mar 27, 2026 | 72.61 | 73.33 | 72.28 | 72.43 | 72.43 | -0.69% | 72,287 |
| Mar 26, 2026 | 73.56 | 74.02 | 72.91 | 72.93 | 72.93 | -1.91% | 63,615 |
| Mar 25, 2026 | 74.31 | 74.59 | 74.06 | 74.35 | 74.35 | 1.60% | 52,982 |
| Mar 24, 2026 | 72.54 | 73.59 | 72.47 | 73.18 | 73.18 | -0.11% | 93,398 |
| Mar 23, 2026 | 72.89 | 74.00 | 72.57 | 73.26 | 73.26 | 2.09% | 115,612 |
| Mar 20, 2026 | 73.37 | 73.37 | 71.40 | 71.76 | 71.76 | -2.57% | 61,289 |
| Mar 19, 2026 | 72.70 | 74.05 | 72.55 | 73.65 | 73.65 | -0.49% | 60,309 |
| Mar 18, 2026 | 74.81 | 74.81 | 73.94 | 74.01 | 74.01 | -1.43% | 89,983 |
| Mar 17, 2026 | 75.36 | 75.50 | 74.98 | 75.08 | 75.08 | 0.58% | 113,995 |
| Mar 16, 2026 | 74.39 | 74.86 | 74.27 | 74.65 | 74.65 | 1.54% | 89,008 |
| Mar 13, 2026 | 74.71 | 74.82 | 73.49 | 73.52 | 73.52 | -1.59% | 70,837 |
| Mar 12, 2026 | 75.25 | 75.25 | 74.26 | 74.71 | 74.71 | -1.50% | 79,244 |
| Mar 11, 2026 | 75.55 | 75.91 | 75.25 | 75.85 | 75.85 | 0.25% | 104,804 |
| Mar 10, 2026 | 76.04 | 76.71 | 75.60 | 75.66 | 75.66 | 0.28% | 103,565 |
| Mar 9, 2026 | 74.17 | 75.65 | 73.44 | 75.45 | 75.35 | 0.28% | 142,251 |
| Mar 6, 2026 | 74.80 | 75.49 | 74.31 | 75.24 | 75.14 | -0.86% | 98,226 |
| Mar 5, 2026 | 76.54 | 76.68 | 75.16 | 75.89 | 75.79 | -2.17% | 65,605 |
| Mar 4, 2026 | 77.25 | 77.58 | 76.83 | 77.57 | 77.47 | 0.99% | 77,397 |
| Mar 3, 2026 | 76.11 | 76.99 | 75.06 | 76.81 | 76.71 | -3.26% | 121,473 |
| Mar 2, 2026 | 79.35 | 79.61 | 78.92 | 79.40 | 79.30 | -1.42% | 82,965 |
| Feb 27, 2026 | 80.77 | 80.80 | 80.40 | 80.54 | 80.43 | 0.05% | 68,215 |
| Feb 26, 2026 | 80.39 | 80.52 | 79.88 | 80.50 | 80.39 | -0.04% | 148,555 |
| Feb 25, 2026 | 80.50 | 80.68 | 80.11 | 80.53 | 80.42 | 0.61% | 67,970 |
| Feb 24, 2026 | 79.65 | 80.19 | 79.52 | 80.04 | 79.93 | 0.11% | 54,446 |
| Feb 23, 2026 | 80.07 | 80.31 | 79.64 | 79.95 | 79.84 | 0.06% | 60,120 |
| Feb 20, 2026 | 79.24 | 79.90 | 79.16 | 79.90 | 79.80 | 0.83% | 95,270 |
| Feb 19, 2026 | 78.80 | 79.24 | 78.72 | 79.24 | 79.14 | -0.01% | 65,256 |
| Feb 18, 2026 | 79.29 | 79.59 | 79.04 | 79.25 | 79.15 | 0.24% | 54,838 |
| Feb 17, 2026 | 78.51 | 79.15 | 78.00 | 79.06 | 78.96 | 0.05% | 65,541 |
| Feb 13, 2026 | 78.60 | 79.10 | 78.30 | 79.02 | 78.92 | 0.42% | 49,346 |
| Feb 12, 2026 | 79.66 | 79.72 | 78.41 | 78.69 | 78.59 | -0.94% | 78,229 |
| Feb 11, 2026 | 79.23 | 79.60 | 78.76 | 79.44 | 79.34 | 0.72% | 96,096 |
| Feb 10, 2026 | 79.14 | 79.14 | 78.73 | 78.87 | 78.77 | 0.08% | 91,669 |
| Feb 9, 2026 | 78.08 | 78.85 | 78.01 | 78.81 | 78.71 | 1.59% | 107,924 |
| Feb 6, 2026 | 76.88 | 77.58 | 76.88 | 77.58 | 77.48 | 2.32% | 47,243 |
| Feb 5, 2026 | 76.41 | 76.56 | 75.76 | 75.82 | 75.72 | -1.90% | 144,814 |
| Feb 4, 2026 | 77.59 | 77.72 | 76.90 | 77.29 | 77.19 | 0.98% | 86,686 |
| Feb 3, 2026 | 76.00 | 76.55 | 75.84 | 76.54 | 76.44 | 1.05% | 84,211 |
| Feb 2, 2026 | 75.17 | 75.79 | 75.17 | 75.75 | 75.65 | 0.48% | 75,677 |
| Jan 30, 2026 | 76.08 | 76.08 | 74.97 | 75.38 | 75.28 | -1.58% | 110,758 |
| Jan 29, 2026 | 77.12 | 77.12 | 75.68 | 76.59 | 76.49 | 0.90% | 44,167 |
| Jan 28, 2026 | 76.22 | 76.22 | 75.50 | 75.91 | 75.81 | -0.75% | 101,450 |
| Jan 27, 2026 | 75.93 | 76.60 | 75.93 | 76.48 | 76.38 | 1.58% | 109,400 |
| Jan 26, 2026 | 75.39 | 75.65 | 75.23 | 75.29 | 75.19 | 0.60% | 80,731 |
| Jan 23, 2026 | 74.28 | 74.94 | 74.15 | 74.84 | 74.74 | 0.67% | 43,582 |
| Jan 22, 2026 | 74.37 | 74.48 | 74.10 | 74.34 | 74.24 | 0.46% | 70,914 |
| Jan 21, 2026 | 73.55 | 74.14 | 73.29 | 74.00 | 73.90 | 1.18% | 91,050 |
| Jan 20, 2026 | 73.28 | 73.54 | 72.95 | 73.14 | 73.04 | -0.85% | 58,286 |
| Jan 16, 2026 | 73.74 | 73.82 | 73.44 | 73.77 | 73.67 | 0.26% | 70,751 |
| Jan 15, 2026 | 73.70 | 73.83 | 73.53 | 73.58 | 73.48 | -0.12% | 121,192 |
| Jan 14, 2026 | 73.62 | 73.75 | 73.48 | 73.67 | 73.57 | 0.59% | 88,547 |
| Jan 13, 2026 | 73.23 | 73.32 | 73.04 | 73.24 | 73.14 | -0.23% | 81,830 |
| Jan 12, 2026 | 73.14 | 73.50 | 73.14 | 73.41 | 73.31 | 0.64% | 54,393 |
| Jan 9, 2026 | 72.69 | 72.94 | 72.63 | 72.94 | 72.84 | 0.54% | 44,527 |
| Jan 8, 2026 | 72.11 | 72.55 | 71.98 | 72.55 | 72.45 | 0.25% | 43,584 |
| Jan 7, 2026 | 72.61 | 72.61 | 72.22 | 72.37 | 72.27 | -0.55% | 109,140 |
| Jan 6, 2026 | 73.02 | 73.04 | 72.71 | 72.77 | 72.67 | -0.01% | 58,684 |
| Jan 5, 2026 | 72.12 | 72.81 | 72.08 | 72.78 | 72.68 | 1.03% | 69,170 |
| Jan 2, 2026 | 71.80 | 72.04 | 71.66 | 72.04 | 71.94 | 1.13% | 73,909 |
| Dec 31, 2025 | 71.49 | 71.49 | 71.13 | 71.23 | 71.14 | -0.45% | 60,866 |
| Dec 30, 2025 | 71.62 | 71.78 | 71.51 | 71.55 | 71.46 | 0.28% | 153,412 |
| Dec 29, 2025 | 71.38 | 71.45 | 71.15 | 71.35 | 71.26 | -0.40% | 91,777 |
| Dec 26, 2025 | 71.68 | 71.72 | 71.52 | 71.64 | 71.55 | 0.03% | 38,147 |
| Dec 24, 2025 | 71.53 | 71.65 | 71.50 | 71.62 | 71.53 | 0.01% | 22,295 |
| Dec 23, 2025 | 71.39 | 71.63 | 71.36 | 71.61 | 71.52 | 0.48% | 56,285 |
| Dec 22, 2025 | 71.14 | 71.30 | 71.03 | 71.27 | 71.18 | 0.62% | 64,523 |
| Dec 19, 2025 | 70.72 | 71.08 | 70.72 | 70.83 | 70.74 | 0.73% | 76,083 |
| Dec 18, 2025 | 70.49 | 70.73 | 70.25 | 70.32 | 70.23 | 0.46% | 120,400 |
| Dec 17, 2025 | 70.37 | 70.43 | 69.93 | 70.00 | 69.90 | -0.65% | 64,462 |
| Dec 16, 2025 | 70.58 | 70.58 | 70.03 | 70.45 | 70.36 | -1.74% | 77,486 |
| Dec 15, 2025 | 71.99 | 71.99 | 71.48 | 71.70 | 70.58 | 0.50% | 55,792 |
| Dec 12, 2025 | 71.63 | 71.76 | 71.02 | 71.34 | 70.22 | -0.35% | 59,364 |
| Dec 11, 2025 | 71.32 | 71.68 | 71.21 | 71.59 | 70.47 | 0.77% | 50,908 |
| Dec 10, 2025 | 70.59 | 71.15 | 70.27 | 71.04 | 69.93 | 1.25% | 45,861 |
| Dec 9, 2025 | 70.27 | 70.38 | 70.11 | 70.16 | 69.06 | -0.01% | 23,468 |
| Dec 8, 2025 | 70.50 | 70.50 | 70.10 | 70.17 | 69.07 | -0.18% | 29,032 |
| Dec 5, 2025 | 70.41 | 70.64 | 70.24 | 70.29 | 69.19 | -0.03% | 67,464 |
| Dec 4, 2025 | 70.46 | 70.55 | 70.20 | 70.31 | 69.21 | 0.24% | 43,262 |
| Dec 3, 2025 | 69.99 | 70.20 | 69.89 | 70.14 | 69.04 | 0.50% | 42,906 |