Indicators

Avantis International Small Cap Value ETF (NY: AVDV )

67.62 +0.47 (+0.70%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	56.21	56.60	55.40	55.49	208,867	-0.42(-0.75%)
Apr 28, 2022	55.60	56.12	55.11	55.91	379,044	+0.93(+1.68%)
Apr 27, 2022	54.98	55.34	54.68	54.99	355,390	+0.19(+0.34%)
Apr 26, 2022	55.83	55.87	54.80	54.80	226,827	-1.44(-2.56%)
Apr 25, 2022	56.14	56.36	55.45	56.24	214,207	-0.79(-1.38%)
Apr 22, 2022	57.93	57.93	57.00	57.03	213,372	-1.22(-2.09%)
Apr 21, 2022	59.43	59.43	58.14	58.24	177,616	-0.72(-1.22%)
Apr 20, 2022	58.82	59.05	58.67	58.96	128,421	+0.63(+1.07%)
Apr 19, 2022	57.94	58.34	57.92	58.34	143,067	+0.26(+0.45%)
Apr 18, 2022	57.94	58.36	57.93	58.08	124,190	-0.08(-0.14%)
Apr 14, 2022	58.29	58.51	58.09	58.16	113,479	-0.02(-0.03%)
Apr 13, 2022	57.40	58.22	57.40	58.18	101,462	+0.80(+1.40%)
Apr 12, 2022	57.66	57.88	57.23	57.37	105,265	+0.06(+0.10%)
Apr 11, 2022	57.67	57.76	57.32	57.32	156,308	-0.65(-1.11%)
Apr 08, 2022	57.51	58.06	57.47	57.96	80,625	+0.32(+0.55%)
Apr 07, 2022	57.51	57.86	57.24	57.64	86,485	-0.05(-0.08%)
Apr 06, 2022	57.79	57.87	57.32	57.69	128,382	-0.95(-1.61%)
Apr 05, 2022	59.26	59.47	58.48	58.64	120,787	-0.77(-1.29%)
Apr 04, 2022	59.23	59.50	59.23	59.40	117,029	+0.28(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.