Indicators

Avantis International Small Cap Value ETF (NY: AVDV )

67.62 +0.47 (+0.70%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	65.76	65.96	65.68	65.86	183,889	-0.03(-0.05%)
Mar 27, 2024	65.53	65.92	65.46	65.89	301,160	+0.59(+0.90%)
Mar 26, 2024	65.36	65.52	65.22	65.30	168,321	+0.30(+0.46%)
Mar 25, 2024	64.92	65.23	64.92	65.00	184,158	+0.08(+0.12%)
Mar 22, 2024	65.24	65.24	64.86	64.92	229,447	-0.40(-0.61%)
Mar 21, 2024	65.40	65.48	65.21	65.32	177,150	+0.00(+0.00%)
Mar 20, 2024	64.47	65.38	64.19	65.32	246,421	+0.86(+1.33%)
Mar 19, 2024	64.26	64.64	64.18	64.46	248,183	+0.23(+0.36%)
Mar 18, 2024	64.47	64.47	64.16	64.23	215,219	+0.16(+0.25%)
Mar 15, 2024	64.08	64.30	63.89	64.07	253,789	+0.21(+0.33%)
Mar 14, 2024	64.38	64.42	63.65	63.86	203,404	-0.27(-0.42%)
Mar 13, 2024	63.96	64.32	63.96	64.13	212,750	+0.00(+0.00%)
Mar 12, 2024	63.88	64.19	63.67	64.13	222,891	+0.31(+0.49%)
Mar 11, 2024	63.82	63.94	63.52	63.82	272,882	-0.61(-0.95%)
Mar 08, 2024	64.59	64.94	64.36	64.43	189,220	-0.07(-0.11%)
Mar 07, 2024	64.41	64.60	64.25	64.50	453,096	+0.62(+0.97%)
Mar 06, 2024	63.76	64.11	63.75	63.88	302,599	+0.96(+1.53%)
Mar 05, 2024	63.04	63.31	62.77	62.92	381,218	+0.15(+0.24%)
Mar 04, 2024	62.80	62.93	62.69	62.77	285,206	-0.30(-0.48%)

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.