Dark

AVDV
Avantis International Small Cap Value ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:58:39 PM EDT

104.66USD-0.438%(-0.46)572,187

99.91Bid 109.18Ask 9.27Spread

Pre-market

Jul 31, 2026 9:26:30 AM EDT

105.00USD-0.114%(-0.12)452

After-hours

Jul 31, 2026 4:21:30 PM EDT

105.00USD+0.325%(+0.34)1,773

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	104.8200	104.85000	103.5600	104.6600	-0.457%	572,187	0.000%
2026-07-30	103.9600	105.28000	103.6000	105.1400	+2.857%	1,444,370	-0.457%
2026-07-29	102.8800	103.81990	101.6900	102.2200	-1.103%	954,818	+2.387%
2026-07-28	102.9100	103.66990	102.7500	103.3600	-0.682%	448,670	+1.258%
2026-07-27	104.7900	104.87000	103.6800	104.0700	-0.048%	519,380	+0.567%
2026-07-24	104.0900	104.62000	103.8400	104.1200	+0.589%	470,002	+0.519%
2026-07-23	103.7300	104.22000	103.0850	103.5100	-1.165%	489,047	+1.111%
2026-07-22	104.8100	105.25990	104.6100	104.7300	+0.528%	607,191	-0.067%
2026-07-21	103.6300	104.45500	103.1750	104.1800	+2.017%	1,131,382	+0.461%
2026-07-20	102.9000	102.92000	102.0301	102.1200	-0.429%	563,155	+2.487%
2026-07-17	102.0400	102.88990	101.8500	102.5600	-1.261%	809,896	+2.048%
2026-07-16	103.9200	104.28000	103.6200	103.8700	-1.001%	631,272	+0.761%
2026-07-15	104.6400	105.25000	104.0800	104.9200	+0.749%	701,982	-0.248%
2026-07-14	104.4300	105.00000	104.0400	104.1400	+1.009%	576,298	+0.499%
2026-07-13	103.6500	103.67000	102.8701	103.1000	-1.056%	1,087,034	+1.513%
2026-07-10	103.9800	104.41000	103.5200	104.2000	+1.038%	854,801	+0.441%
2026-07-09	103.1500	103.45000	102.6600	103.1300	+0.068%	2,979,802	+1.484%
2026-07-08	102.6200	103.12000	101.8101	103.0600	-0.694%	1,047,060	+1.552%
2026-07-07	104.6800	104.83000	103.4800	103.7800	-1.881%	770,072	+0.848%
2026-07-06	105.5300	105.96900	105.1500	105.7700	+1.293%	3,626,978	-1.049%
2026-07-02	104.4200	105.39000	103.6000	104.4200	+0.792%	753,279	+0.230%
2026-07-01	103.2000	103.98000	103.2000	103.6000	+0.534%	776,973	+1.023%
2026-06-30	103.0900	103.45000	102.8900	103.0500	-0.261%	617,442	+1.562%
2026-06-29	103.6100	103.91000	102.6601	103.3200	-0.462%	1,339,446	+1.297%
2026-06-26	103.6500	104.47000	103.5000	103.8000	-0.403%	437,510	+0.829%
2026-06-25	104.7900	104.95990	104.0400	104.2200	+0.115%	621,245	+0.422%
2026-06-24	103.9300	104.50000	103.6000	104.1000	-0.753%	633,316	+0.538%
2026-06-23	104.6300	105.39000	104.2301	104.8900	-2.282%	552,199	-0.219%
2026-06-22	107.3200	107.60000	107.0700	107.3400	+0.581%	581,123	-2.497%
2026-06-18	107.3800	107.44000	106.4100	106.7200	-0.206%	811,813	-1.930%
2026-06-17	108.5200	108.92000	106.7001	106.9400	-0.945%	682,802	-2.132%
2026-06-16	107.9900	108.50990	107.5301	107.9600	+0.148%	685,218	-3.057%
2026-06-15	108.6900	108.71000	107.7100	107.8000	+1.202%	574,019	-2.913%
2026-06-12	106.1900	106.81990	105.7200	106.5200	+0.890%	1,047,151	-1.746%
2026-06-11	103.7100	105.80900	103.3200	105.5800	+2.834%	1,001,153	-0.871%
2026-06-10	103.3000	104.20000	102.6400	102.6700	-1.657%	1,097,210	+1.938%
2026-06-09	105.8100	106.12000	103.1400	104.4000	-1.760%	784,726	+0.249%
2026-06-08	106.8000	106.93000	106.0800	106.2700	+0.264%	661,340	-1.515%
2026-06-05	108.6400	108.84000	105.8200	105.9900	-3.188%	816,238	-1.255%
2026-06-04	109.2900	109.68000	109.1300	109.4800	+0.523%	481,078	-4.403%
2026-06-03	109.2800	109.50500	108.8900	108.9100	-0.729%	787,618	-3.902%
2026-06-02	109.4000	109.96000	109.2000	109.7100	+0.633%	613,010	-4.603%
2026-06-01	109.2700	109.50000	108.4001	109.0200	-1.089%	772,822	-3.999%
2026-05-29	110.5100	110.99000	109.9950	110.2200	+0.566%	515,131	-5.044%
2026-05-28	109.1400	110.15120	108.8000	109.6000	-0.118%	733,712	-4.507%
2026-05-27	110.0100	110.05000	109.5500	109.7300	-0.607%	601,067	-4.620%
2026-05-26	110.5700	110.86000	110.0350	110.4000	+1.967%	696,604	-5.199%
2026-05-22	108.5100	108.78470	108.0000	108.2700	-0.092%	536,830	-3.334%
2026-05-21	107.5500	108.84000	107.1600	108.3700	+0.166%	592,255	-3.423%
2026-05-20	106.8100	108.42500	106.5300	108.1900	+1.292%	587,761	-3.263%
2026-05-19	107.4400	107.49000	106.5200	106.8100	-1.403%	600,642	-2.013%
2026-05-18	108.3700	108.71960	107.5900	108.3300	+0.492%	590,151	-3.388%
2026-05-15	108.2300	108.23000	107.5201	107.8000	-2.107%	541,669	-2.913%
2026-05-14	110.4800	110.48000	110.0000	110.1200	+0.045%	544,107	-4.958%
2026-05-13	109.5500	110.21000	109.3500	110.0700	+0.493%	611,272	-4.915%
2026-05-12	109.3000	109.66000	108.3500	109.5300	-0.328%	808,515	-4.446%
2026-05-11	109.7600	110.34730	109.7600	109.8900	+0.374%	570,653	-4.759%
2026-05-08	109.3400	109.67990	108.9700	109.4800	+1.568%	830,820	-4.403%
2026-05-07	109.4200	109.43000	107.7400	107.7900	-0.397%	763,147	-2.904%
2026-05-06	108.4000	108.78990	107.9700	108.2200	+1.998%	814,169	-3.290%
2026-05-05	105.9000	106.28000	105.5600	106.1000	+1.298%	888,317	-1.357%
2026-05-04	105.5700	105.95000	104.3450	104.7400	-0.824%	832,145	-0.076%
2026-05-01	106.1000	106.67990	105.5700	105.6100	-0.509%	487,542	-0.900%
2026-04-30	105.5200	106.43990	105.1000	106.1500	+2.402%	1,079,989	-1.404%
2026-04-29	104.2400	104.50000	103.0400	103.6600	-0.946%	808,697	+0.965%
2026-04-28	105.0300	105.10500	104.2490	104.6500	+0.086%	561,519	+0.010%
2026-04-27	105.0800	105.29990	104.5400	104.5600	-0.239%	659,175	+0.096%
2026-04-24	104.6400	104.92000	104.1600	104.8100	+0.191%	593,948	-0.143%
2026-04-23	105.1400	105.54000	103.4400	104.6100	-0.684%	504,386	+0.048%
2026-04-22	105.5100	105.70000	105.0100	105.3300	+0.535%	828,584	-0.636%
2026-04-21	106.5200	106.72000	104.6300	104.7700	-2.112%	704,081	-0.105%
2026-04-20	106.7300	107.05000	106.3500	107.0300	-0.770%	556,828	-2.214%
2026-04-17	107.8800	108.68000	107.6593	107.8600	+1.344%	732,992	-2.967%
2026-04-16	106.9000	107.10390	106.2400	106.4300	+0.085%	739,229	-1.663%
2026-04-15	106.8200	106.82000	106.1200	106.3400	-0.756%	647,171	-1.580%
2026-04-14	107.0000	107.47990	106.7600	107.1500	+0.933%	746,445	-2.324%
2026-04-13	104.6300	106.19000	104.3900	106.1600	+0.597%	465,222	-1.413%
2026-04-10	105.7500	106.01000	105.0200	105.5300	+0.543%	622,271	-0.824%
2026-04-09	104.5400	105.65000	104.1800	104.9600	-0.436%	615,750	-0.286%
2026-04-08	105.8800	105.88000	104.5700	105.4200	+3.821%	997,216	-0.721%
2026-04-07	101.1500	101.83000	100.0400	101.5400	-0.167%	958,942	+3.073%
2026-04-06	100.8300	101.97000	100.8300	101.7100	+0.953%	735,896	+2.900%
2026-04-02	99.2900	101.38210	99.0700	100.7500	-0.973%	2,372,300	+3.881%
2026-04-01	101.6100	102.56500	101.2900	101.7400	+1.883%	951,381	+2.870%
2026-03-31	98.1200	99.90000	97.7700	99.8600	+3.375%	859,578	+4.807%
2026-03-30	97.4000	97.69000	96.1750	96.6000	-0.031%	1,808,412	+8.344%
2026-03-27	96.8100	97.70645	96.2600	96.6300	-0.627%	878,500	+8.310%
2026-03-26	98.4600	98.95000	97.1750	97.2400	-2.065%	778,332	+7.631%
2026-03-25	99.7800	99.87500	98.8700	99.2900	+1.867%	630,520	+5.408%
2026-03-24	96.7300	98.20500	96.7100	97.4700	-0.082%	805,955	+7.377%
2026-03-23	97.1300	98.73000	96.5300	97.5500	+2.189%	845,486	+7.289%
2026-03-20	98.1400	98.14000	94.9200	95.4600	-3.126%	1,286,737	+9.638%
2026-03-19	96.8600	99.07000	96.5500	98.5400	-0.875%	1,295,450	+6.211%
2026-03-18	100.3600	100.62000	99.2700	99.4100	-0.986%	745,130	+5.281%
2026-03-17	100.7100	100.92990	100.1200	100.4000	+0.220%	690,555	+4.243%
2026-03-16	99.6600	100.41000	99.3800	100.1800	+1.417%	595,113	+4.472%
2026-03-13	100.4700	100.67000	98.5800	98.7800	-1.955%	1,024,949	+5.953%
2026-03-12	101.5600	101.56000	100.2608	100.7500	-1.927%	578,234	+3.881%
2026-03-11	102.7100	102.99500	101.8700	102.7300	-0.233%	648,882	+1.879%
2026-03-10	103.3900	104.64500	102.8600	102.9700	+0.557%	749,684	+1.641%
2026-03-09	100.6100	102.57000	99.5700	102.4000	-0.804%	917,811	+2.207%
2026-03-06	102.3200	103.48000	101.6652	103.2300	-0.664%	1,105,771	+1.385%
2026-03-05	104.8300	105.11500	102.8850	103.9200	-1.805%	746,847	+0.712%
2026-03-04	105.3900	105.98990	104.8200	105.8300	+0.542%	661,909	-1.106%
2026-03-03	104.2500	105.74000	102.8200	105.2600	-3.431%	1,300,306	-0.570%
2026-03-02	108.9500	109.35000	108.3400	109.0000	-0.990%	871,767	-3.982%
2026-02-27	110.1300	110.46900	109.8300	110.0900	+0.502%	626,156	-4.932%
2026-02-26	109.0400	109.81990	108.3301	109.5400	-0.173%	809,480	-4.455%
2026-02-25	109.4600	109.90990	109.2000	109.7300	+0.781%	697,986	-4.620%
2026-02-24	108.1500	109.09990	107.9300	108.8800	+0.276%	711,209	-3.876%
2026-02-23	108.7900	109.24890	108.1600	108.5800	-0.101%	690,323	-3.610%
2026-02-20	107.7100	108.78000	107.6750	108.6900	+0.779%	826,104	-3.708%
2026-02-19	107.0200	107.87000	107.0000	107.8500	+0.149%	734,735	-2.958%
2026-02-18	107.6500	108.30000	107.3200	107.6900	+0.279%	713,782	-2.814%
2026-02-17	106.8000	107.45990	105.7400	107.3900	-0.251%	854,476	-2.542%
2026-02-13	107.0400	107.78000	106.1300	107.6600	+0.317%	805,140	-2.787%
2026-02-12	108.6300	108.85500	107.0550	107.3200	-0.639%	850,767	-2.479%
2026-02-11	108.0100	108.26990	107.0301	108.0100	+0.512%	834,814	-3.102%
2026-02-10	107.4400	107.78000	107.2100	107.4600	+1.044%	1,191,429	-2.606%
2026-02-09	105.0900	106.44840	105.0400	106.3500	+2.348%	762,621	-1.589%
2026-02-06	102.5900	103.97990	102.5900	103.9100	+2.546%	732,932	+0.722%
2026-02-05	102.0400	102.58010	101.2000	101.3300	-1.992%	737,155	+3.286%
2026-02-04	104.0200	104.15000	102.8000	103.3900	+0.770%	920,999	+1.228%
2026-02-03	101.8000	102.62710	101.6189	102.6000	+1.594%	727,411	+2.008%
2026-02-02	100.3700	101.10000	100.1300	100.9900	-0.129%	805,171	+3.634%
2026-01-30	102.0200	102.31500	100.5900	101.1200	-2.722%	938,798	+3.501%
2026-01-29	104.7100	104.82000	102.4600	103.9500	+0.571%	1,020,548	+0.683%
2026-01-28	103.2700	103.48990	102.5601	103.3600	-0.510%	877,148	+1.258%
2026-01-27	103.1700	104.09500	102.9900	103.8900	+1.534%	1,054,328	+0.741%
2026-01-26	102.7300	103.00000	102.2200	102.3200	+0.432%	1,301,332	+2.287%
2026-01-23	101.0700	101.99990	100.9001	101.8800	+0.971%	746,557	+2.729%
2026-01-22	100.3400	101.16990	100.3400	100.9000	+1.254%	1,011,760	+3.726%
2026-01-21	99.1000	99.85990	98.6700	99.6500	+1.384%	644,555	+5.028%
2026-01-20	98.1900	98.78000	98.0000	98.2900	-0.687%	676,273	+6.481%
2026-01-16	98.9200	99.04990	98.3500	98.9700	+0.589%	556,014	+5.749%
2026-01-15	98.4500	98.69000	98.2300	98.3900	0.000%	617,323	+6.373%
2026-01-14	98.2000	98.51840	98.0449	98.3900	+0.851%	824,950	+6.373%
2026-01-13	97.8400	97.84000	97.3500	97.5600	-0.439%	532,039	+7.278%
2026-01-12	97.5200	98.11900	97.5200	97.9900	+0.823%	869,530	+6.807%
2026-01-09	96.8000	97.33000	96.6300	97.1900	+0.725%	1,091,013	+7.686%
2026-01-08	95.7500	96.49000	95.7300	96.4900	+0.291%	859,702	+8.467%
2026-01-07	96.2600	96.41990	95.7936	96.2100	+0.125%	620,340	+8.783%
2026-01-06	95.9100	96.18000	95.8350	96.0900	+0.303%	822,252	+8.919%
2026-01-05	94.9600	95.85760	94.9300	95.8000	+1.044%	788,286	+9.248%
2026-01-02	94.7000	94.83500	94.1272	94.8100	+0.894%	923,893	+10.389%
2025-12-31	94.2500	94.25000	93.7801	93.9700	-0.498%	404,802	+11.376%
2025-12-30	94.6100	94.76500	94.4000	94.4400	+0.159%	618,016	+10.822%
2025-12-29	94.1800	94.41000	93.8700	94.2900	-0.148%	792,668	+10.998%
2025-12-26	94.6000	94.60000	94.1300	94.4300	-0.116%	586,857	+10.833%
2025-12-24	94.5700	94.59000	94.3250	94.5400	+0.127%	310,965	+10.704%
2025-12-23	94.3000	94.49000	94.0800	94.4200	+0.618%	634,413	+10.845%
2025-12-22	93.4700	93.99990	93.4500	93.8400	+1.099%	525,983	+11.530%
2025-12-19	92.6100	93.16990	92.5787	92.8200	+0.716%	771,660	+12.756%
2025-12-18	92.2800	92.71990	91.9500	92.1600	+0.589%	833,980	+13.563%
2025-12-17	92.0800	92.30000	91.5900	91.6200	-0.435%	1,060,799	+14.233%
2025-12-16	92.3700	92.53000	91.8000	92.0200	-2.013%	587,619	+13.736%
2025-12-15	94.3300	94.38000	93.6600	93.9100	+0.299%	662,117	+11.447%
2025-12-12	94.3200	94.46000	93.1900	93.6300	-0.330%	800,521	+11.780%
2025-12-11	93.5000	94.22000	93.3923	93.9400	+0.546%	625,962	+11.412%
2025-12-10	92.5200	93.64000	92.3739	93.4300	+0.787%	621,057	+12.020%
2025-12-09	92.7500	93.03380	92.6103	92.7000	-0.215%	442,497	+12.902%
2025-12-08	93.2300	93.25500	92.7850	92.9000	-0.161%	448,425	+12.659%
2025-12-05	93.1300	93.50000	92.8000	93.0500	+0.367%	507,015	+12.477%
2025-12-04	92.8200	92.90000	92.4700	92.7100	+0.097%	486,485	+12.890%
2025-12-03	92.0300	92.68990	92.0300	92.6200	+0.707%	466,283	+12.999%
2025-12-02	92.0400	92.05000	91.5400	91.9700	-0.271%	542,156	+13.798%
2025-12-01	92.4100	92.69000	92.2000	92.2200	-0.507%	466,474	+13.489%
2025-11-28	92.0100	92.74000	92.0100	92.6900	+1.367%	235,212	+12.914%
2025-11-26	90.4900	91.57000	90.4900	91.4400	+1.240%	536,843	+14.458%
2025-11-25	89.5700	90.46000	89.2200	90.3200	+1.312%	529,569	+15.877%
2025-11-24	88.3900	89.30000	88.3700	89.1500	+0.860%	597,632	+17.398%
2025-11-21	87.7800	88.57000	87.4400	88.3900	+1.006%	635,262	+18.407%
2025-11-20	89.1100	89.42250	87.4550	87.5100	-1.197%	732,210	+19.598%
2025-11-19	88.6800	89.14000	88.2300	88.5700	+0.192%	470,155	+18.166%
2025-11-18	88.4300	88.72990	87.7900	88.4000	-1.174%	895,952	+18.394%
2025-11-17	89.9400	90.27500	89.0101	89.4500	-0.820%	537,007	+17.004%
2025-11-14	89.3700	90.37000	89.2500	90.1900	+0.044%	709,141	+16.044%
2025-11-13	91.0000	91.18250	90.0201	90.1500	-0.847%	657,615	+16.095%
2025-11-12	90.4800	91.04990	90.4100	90.9200	+1.033%	600,865	+15.112%
2025-11-11	89.8600	90.06460	89.6280	89.9900	+0.178%	506,062	+16.302%
2025-11-10	89.3600	89.98990	89.2800	89.8300	+1.388%	1,024,492	+16.509%
2025-11-07	87.8500	88.60000	87.5300	88.6000	+0.442%	597,894	+18.126%
2025-11-06	88.4700	88.54000	87.9400	88.2100	-0.057%	454,930	+18.649%
2025-11-05	87.9100	88.40000	87.9100	88.2600	+0.467%	652,891	+18.581%
2025-11-04	88.3400	88.47500	87.8500	87.8500	-1.480%	664,657	+19.135%
2025-11-03	88.9800	89.25000	88.8701	89.1700	-0.045%	2,740,652	+17.371%
2025-10-31	89.5600	89.56000	88.8100	89.2100	-0.646%	1,606,444	+17.319%
2025-10-30	89.5300	90.08500	89.4300	89.7900	+0.324%	3,016,424	+16.561%
2025-10-29	90.0300	90.20000	89.0018	89.5000	-0.533%	946,231	+16.939%
2025-10-28	89.7800	90.23940	89.6901	89.9800	-0.947%	2,850,219	+16.315%
2025-10-27	90.9800	90.98000	90.5577	90.8400	+0.565%	472,629	+15.214%
2025-10-24	90.3400	90.45990	90.1900	90.3300	+0.400%	325,316	+15.864%
2025-10-23	89.8100	90.20000	89.7300	89.9700	+1.466%	3,206,046	+16.328%
2025-10-22	88.3200	88.86000	88.2300	88.6700	+0.567%	1,812,746	+18.033%
2025-10-21	88.5400	88.54000	87.8600	88.1700	-1.640%	902,806	+18.703%
2025-10-20	89.3700	89.78000	89.2700	89.6400	+0.855%	378,339	+16.756%
2025-10-17	88.9200	89.07500	88.4201	88.8800	-0.526%	458,550	+17.754%
2025-10-16	89.5100	89.72990	89.0250	89.3500	+0.078%	603,856	+17.135%
2025-10-15	89.1200	89.46500	88.7500	89.2800	+0.767%	470,090	+17.227%
2025-10-14	87.7100	88.90000	87.5194	88.6000	+0.204%	404,429	+18.126%
2025-10-13	88.1300	88.60990	88.0200	88.4200	+1.202%	549,808	+18.367%
2025-10-10	88.4600	88.51000	87.1463	87.3700	-2.194%	624,988	+19.789%
2025-10-09	90.3500	90.40990	89.0701	89.3300	-0.667%	465,451	+17.161%
2025-10-08	89.8200	89.98990	89.7000	89.9300	+0.346%	394,130	+16.379%
2025-10-07	90.2300	90.24000	89.5401	89.6200	-0.709%	394,798	+16.782%
2025-10-06	90.1000	90.57920	90.0400	90.2600	+0.244%	546,229	+15.954%
2025-10-03	89.8100	90.17000	89.7500	90.0400	+1.044%	469,887	+16.237%
2025-10-02	89.2500	89.28000	88.4350	89.1100	+0.146%	579,853	+17.450%
2025-10-01	89.0800	89.40000	88.8500	88.9800	-0.056%	686,441	+17.622%
2025-09-30	88.9000	89.12000	88.6200	89.0300	+0.169%	510,817	+17.556%
2025-09-29	88.9000	88.97000	88.6600	88.8800	+0.623%	511,088	+17.754%
2025-09-26	87.8300	88.38000	87.8300	88.3300	+0.856%	485,139	+18.487%
2025-09-25	87.6800	87.70000	87.2500	87.5800	-0.500%	393,046	+19.502%
2025-09-24	88.3100	88.41450	87.9050	88.0200	-0.554%	424,231	+18.905%
2025-09-23	88.9100	89.07990	88.4101	88.5100	+0.023%	592,470	+18.247%
2025-09-22	87.9500	88.55990	87.8073	88.4900	+0.751%	322,614	+18.273%
2025-09-19	87.8100	87.93000	87.5700	87.8300	-0.408%	423,031	+19.162%
2025-09-18	88.0100	88.32330	87.6200	88.1900	+0.136%	508,939	+18.676%
2025-09-17	88.1800	88.99000	87.6856	88.0700	-0.565%	547,193	+18.837%
2025-09-16	88.6100	88.64000	88.2340	88.5700	+0.113%	512,038	+18.166%
2025-09-15	88.2200	88.49990	87.9900	88.4700	+0.729%	387,520	+18.300%
2025-09-12	87.8900	87.98000	87.6169	87.8300	-0.397%	378,318	+19.162%
2025-09-11	87.5400	88.21700	87.4900	88.1800	+1.089%	712,211	+18.689%
2025-09-10	87.1700	87.45000	87.0800	87.2300	+0.126%	961,619	+19.982%
2025-09-09	87.2400	87.40810	86.9600	87.1200	-0.355%	415,184	+20.133%
2025-09-08	87.2700	87.44900	86.9600	87.4300	+1.309%	442,067	+19.707%
2025-09-05	86.6100	86.84000	86.0000	86.3000	+0.806%	322,813	+21.275%
2025-09-04	85.2200	85.64000	85.0001	85.6100	+0.375%	511,673	+22.252%
2025-09-03	85.3300	85.44240	85.0501	85.2900	+0.129%	416,308	+22.711%
2025-09-02	84.5800	85.18000	84.3421	85.1800	-0.699%	446,761	+22.869%
2025-08-29	85.6300	85.83000	85.4984	85.7800	-0.070%	364,069	+22.010%
2025-08-28	85.8600	85.96000	85.6159	85.8400	+0.210%	366,395	+21.925%
2025-08-27	85.1400	85.68890	84.9900	85.6600	-0.140%	452,402	+22.181%
2025-08-26	85.2500	85.78000	85.2500	85.7800	+0.234%	505,730	+22.010%
2025-08-25	86.0600	86.16500	85.5000	85.5800	-0.673%	398,713	+22.295%
2025-08-22	84.9200	86.34860	84.9000	86.1600	+2.061%	381,010	+21.472%
2025-08-21	84.3900	84.55280	84.2246	84.4200	+0.130%	612,423	+23.975%
2025-08-20	84.3100	84.39990	84.0181	84.3100	-0.071%	449,573	+24.137%
2025-08-19	84.7100	84.92000	84.2401	84.3700	+0.036%	367,724	+24.049%
2025-08-18	84.4000	84.40000	84.0299	84.3400	0.000%	415,417	+24.093%
2025-08-15	84.4500	84.50000	84.2200	84.3400	+0.512%	493,422	+24.093%
2025-08-14	83.8600	83.93000	83.5703	83.9100	-0.321%	409,221	+24.729%
2025-08-13	84.2000	84.30000	83.9500	84.1800	+0.346%	407,128	+24.329%
2025-08-12	83.1800	83.93990	83.0900	83.8900	+0.939%	405,071	+24.759%
2025-08-11	83.1100	83.22000	82.8670	83.1100	-0.264%	337,335	+25.929%
2025-08-08	83.3200	83.47000	83.0958	83.3300	+0.458%	301,470	+25.597%
2025-08-07	83.2300	83.45990	82.6100	82.9500	+0.631%	315,434	+26.172%
2025-08-06	82.0700	82.51470	82.0289	82.4300	+1.042%	289,184	+26.968%
2025-08-05	81.3700	81.73350	81.2500	81.5800	+0.419%	368,538	+28.291%
2025-08-04	81.0300	81.35000	81.0000	81.2400	+1.158%	660,089	+28.828%
2025-08-01	80.2100	80.41500	79.7217	80.3100	+0.362%	366,443	+30.320%
2025-07-31	80.2600	80.40990	79.8156	80.0200	-0.596%	353,555	+30.792%
2025-07-30	80.8300	81.04380	80.1209	80.5000	-0.728%	391,947	+30.012%
2025-07-29	81.1500	81.20000	80.8750	81.0900	-0.049%	608,121	+29.066%
2025-07-28	81.6000	81.60000	80.8400	81.1300	-1.601%	492,705	+29.003%
2025-07-25	82.2600	82.52000	81.9800	82.4500	-0.278%	351,394	+26.938%
2025-07-24	82.8700	83.00900	82.5526	82.6800	-0.637%	433,869	+26.584%
2025-07-23	82.5400	83.27000	82.4750	83.2100	+2.011%	645,533	+25.778%
2025-07-22	81.0600	81.67000	80.9900	81.5700	+0.891%	3,692,660	+28.307%
2025-07-21	80.8700	81.22990	80.7000	80.8500	+0.861%	466,398	+29.450%
2025-07-18	80.7500	80.75000	80.0750	80.1600	-0.062%	579,538	+30.564%
2025-07-17	79.9200	80.36000	79.8200	80.2100	+0.062%	2,531,387	+30.482%
2025-07-16	79.9300	80.22880	79.5800	80.1600	+0.175%	607,841	+30.564%
2025-07-15	80.7800	80.78260	79.9109	80.0200	-0.916%	810,320	+30.792%
2025-07-14	80.7700	80.85990	80.6000	80.7600	+0.099%	635,253	+29.594%
2025-07-11	80.8300	80.89900	80.6000	80.6800	-0.346%	740,295	+29.722%
2025-07-10	80.8500	81.06990	80.5700	80.9600	+0.148%	3,553,603	+29.274%
2025-07-09	80.5200	80.88670	80.4000	80.8400	+0.911%	1,285,157	+29.466%
2025-07-08	79.4900	80.18500	79.4900	80.1100	+1.098%	2,675,192	+30.645%
2025-07-07	79.7600	79.76000	78.9601	79.2400	-1.185%	434,493	+32.080%
2025-07-03	79.9800	80.28000	79.9100	80.1900	+0.564%	307,371	+30.515%
2025-07-02	79.3300	79.77000	79.0350	79.7400	+0.504%	628,405	+31.252%
2025-07-01	79.2700	79.57000	79.1700	79.3400	+0.076%	492,496	+31.913%
2025-06-30	78.9900	79.33000	78.7600	79.2800	+0.533%	426,750	+32.013%
2025-06-27	78.8200	79.14000	78.5000	78.8600	+0.535%	396,534	+32.716%
2025-06-26	78.2600	78.55000	78.0008	78.4400	+1.791%	696,692	+33.427%
2025-06-25	77.0700	77.15000	76.8300	77.0600	-0.233%	720,694	+35.816%
2025-06-24	77.0800	77.34600	76.8150	77.2400	-1.202%	442,260	+35.500%
2025-06-23	77.3000	78.20990	77.3000	78.1800	+0.476%	481,937	+33.871%
2025-06-20	78.5100	78.51000	77.7800	77.8100	-0.765%	489,058	+34.507%
2025-06-18	78.6600	78.86990	78.2300	78.4100	+0.013%	424,774	+33.478%
2025-06-17	78.8400	78.96160	78.2300	78.4000	-0.634%	455,964	+33.495%
2025-06-16	79.2800	79.45500	78.8400	78.9000	+0.165%	495,428	+32.649%
2025-06-13	78.6300	79.04000	78.5264	78.7700	-0.693%	419,126	+32.868%
2025-06-12	79.0400	79.45030	79.0400	79.3200	+0.878%	472,029	+31.947%
2025-06-11	78.7200	78.92000	78.5400	78.6300	+0.166%	591,406	+33.104%
2025-06-10	78.9300	78.93000	78.2801	78.5000	0.000%	383,566	+33.325%
2025-06-09	78.6400	78.79990	78.3800	78.5000	-0.038%	381,772	+33.325%
2025-06-06	78.8100	78.81000	78.3400	78.5300	-0.064%	491,825	+33.274%
2025-06-05	78.9700	78.97000	78.3500	78.5800	+0.025%	386,754	+33.189%
2025-06-04	78.3200	78.79990	78.3200	78.5600	+0.448%	448,345	+33.223%
2025-06-03	78.0800	78.31000	77.8000	78.2100	-0.660%	583,216	+33.819%
2025-06-02	77.9400	78.76850	77.8900	78.7300	+1.745%	514,297	+32.935%
2025-05-30	77.4800	77.48000	76.8250	77.3800	+0.194%	569,056	+35.255%
2025-05-29	77.5100	77.51000	76.8600	77.2300	+0.390%	467,552	+35.517%
2025-05-28	77.0500	77.10000	76.7201	76.9300	-0.607%	522,499	+36.046%
2025-05-27	77.0800	77.47970	77.0800	77.4000	+1.203%	370,079	+35.220%
2025-05-23	75.6900	76.56990	75.6820	76.4800	+1.017%	584,194	+36.846%
2025-05-22	75.6700	75.89000	75.4250	75.7100	0.000%	482,776	+38.238%
2025-05-21	76.1200	76.44630	75.6700	75.7100	-0.303%	408,418	+38.238%
2025-05-20	75.6400	75.95990	75.4900	75.9400	+0.583%	446,182	+37.819%
2025-05-19	74.8500	75.51000	74.8100	75.5000	+0.828%	401,214	+38.623%
2025-05-16	74.7700	74.91800	74.4608	74.8800	+0.281%	399,559	+39.770%
2025-05-15	74.6000	74.72000	74.3000	74.6700	+0.512%	344,550	+40.163%
2025-05-14	74.8800	74.88000	74.1800	74.2900	-0.268%	371,297	+40.880%
2025-05-13	74.2000	74.72000	73.9555	74.4900	+0.513%	483,989	+40.502%
2025-05-12	74.4100	74.41000	73.7936	74.1100	+0.189%	404,836	+41.223%
2025-05-09	74.0800	74.11000	73.7300	73.9700	+0.914%	460,797	+41.490%
2025-05-08	73.6900	73.75500	73.2700	73.3000	-0.055%	445,634	+42.783%
2025-05-07	73.4800	73.70000	73.1100	73.3400	-0.583%	433,421	+42.705%
2025-05-06	73.2700	73.84500	73.2700	73.7700	+0.917%	409,880	+41.873%
2025-05-05	73.1900	73.33000	73.0313	73.1000	+0.274%	481,172	+43.174%
2025-05-02	73.0300	73.13940	72.6700	72.9000	+1.292%	508,776	+43.567%
2025-05-01	72.3600	72.36150	71.8519	71.9700	-0.758%	475,870	+45.422%
2025-04-30	72.1000	72.70840	71.6800	72.5200	-0.138%	447,954	+44.319%
2025-04-29	72.6300	72.82000	72.4200	72.6200	+0.152%	621,994	+44.120%
2025-04-28	72.0200	72.63850	71.8901	72.5100	+0.989%	367,251	+44.339%
2025-04-25	71.1300	71.93320	71.1300	71.8000	+0.349%	336,548	+45.766%
2025-04-24	71.2400	71.69000	71.0800	71.5500	+1.174%	1,393,063	+46.275%
2025-04-23	71.6800	71.68000	70.5524	70.7200	-0.520%	879,963	+47.992%
2025-04-22	71.1200	71.55280	70.9200	71.0900	+1.528%	457,945	+47.222%
2025-04-21	70.1500	70.74000	69.4300	70.0200	+0.029%	582,649	+49.472%
2025-04-17	69.9400	70.40870	69.6609	70.0000	+1.215%	631,361	+49.514%
2025-04-16	69.2300	69.80950	69.0200	69.1600	+0.203%	464,769	+51.330%
2025-04-15	69.0100	69.35990	68.8700	69.0200	+0.554%	431,895	+51.637%
2025-04-14	68.7000	68.92760	68.0940	68.6400	+1.508%	488,057	+52.477%
2025-04-11	66.3200	67.74200	66.1831	67.6200	+3.142%	574,406	+54.777%
2025-04-10	65.7100	65.80810	64.1600	65.5600	-1.547%	1,565,823	+59.640%
2025-04-09	62.5200	66.78670	61.9410	66.5900	+7.525%	1,311,725	+57.171%
2025-04-08	64.2200	64.68000	61.3200	61.9300	+0.275%	1,213,300	+68.997%
2025-04-07	61.3400	63.78000	60.7435	61.7600	-1.890%	1,730,079	+69.462%
2025-04-04	65.0400	65.04000	62.7900	62.9500	-7.562%	1,044,578	+66.259%
2025-04-03	68.6700	69.02000	67.9700	68.1000	-2.450%	689,069	+53.686%
2025-04-02	69.3300	69.87000	68.9000	69.8100	+0.086%	664,870	+49.921%
2025-04-01	69.7300	69.95800	69.2697	69.7500	+0.014%	575,584	+50.050%
2025-03-31	69.5000	69.97000	69.0401	69.7400	-1.106%	337,605	+50.072%
2025-03-28	70.9600	70.96000	70.3400	70.5200	-0.955%	369,803	+48.412%
2025-03-27	71.0400	71.35000	70.7922	71.2000	+0.197%	423,091	+46.994%
2025-03-26	71.3900	71.57000	70.8800	71.0600	-0.699%	557,396	+47.284%
2025-03-25	71.4500	71.62000	71.3250	71.5600	+0.917%	438,407	+46.255%
2025-03-24	70.8000	71.04000	70.6300	70.9100	-0.070%	281,071	+47.596%
2025-03-21	70.8000	71.11000	70.7001	70.9600	-0.505%	384,760	+47.492%
2025-03-20	70.9100	71.41990	70.7600	71.3200	-0.889%	390,713	+46.747%
2025-03-19	71.4300	72.24990	71.2756	71.9600	+0.335%	353,555	+45.442%
2025-03-18	71.7300	71.98000	71.3228	71.7200	+0.280%	551,800	+45.929%
2025-03-17	70.9900	71.64820	70.9293	71.5200	+1.260%	490,405	+46.337%
2025-03-14	70.1800	70.67140	70.0822	70.6300	+1.978%	433,267	+48.181%
2025-03-13	69.3100	69.59000	69.0150	69.2600	-0.230%	425,507	+51.112%
2025-03-12	69.3500	69.57000	68.8901	69.4200	+0.960%	453,764	+50.763%
2025-03-11	68.8000	69.18000	68.2501	68.7600	-0.145%	569,621	+52.211%
2025-03-10	69.5700	69.57000	68.4215	68.8600	-2.146%	683,146	+51.990%
2025-03-07	69.6600	70.44990	69.6600	70.3700	+1.398%	510,127	+48.728%
2025-03-06	69.6300	70.12960	69.3300	69.4000	-0.230%	633,388	+50.807%
2025-03-05	68.7800	69.79990	68.7800	69.5600	+2.960%	549,454	+50.460%
2025-03-04	67.4300	68.24900	66.5800	67.5600	-0.749%	680,404	+54.914%
2025-03-03	68.8000	68.91000	67.7265	68.0700	+0.874%	553,248	+53.753%
2025-02-28	67.3700	67.63000	66.9829	67.4800	-0.531%	478,967	+55.098%
2025-02-27	68.4200	68.42000	67.7000	67.8400	-0.630%	628,675	+54.275%
2025-02-26	68.3300	68.74500	68.1450	68.2700	-0.073%	513,152	+53.303%
2025-02-25	68.6200	68.62000	67.9501	68.3200	+0.426%	541,740	+53.191%
2025-02-24	68.3100	68.38000	67.8250	68.0300	-0.117%	433,253	+53.844%
2025-02-21	68.7800	68.78000	67.9900	68.1100	-0.974%	526,042	+53.663%
2025-02-20	68.6200	68.87500	68.4450	68.7800	+0.585%	427,455	+52.166%
2025-02-19	68.3600	68.53450	68.1482	68.3800	-0.942%	473,460	+53.056%
2025-02-18	68.9500	69.16000	68.8300	69.0300	+0.203%	484,792	+51.615%
2025-02-14	69.3200	69.32000	68.8501	68.8900	+0.145%	511,699	+51.923%
2025-02-13	68.6400	68.86000	68.1701	68.7900	+0.969%	467,866	+52.144%
2025-02-12	67.6900	68.37030	67.5900	68.1300	-0.059%	457,137	+53.618%
2025-02-11	67.9200	68.29990	67.7950	68.1700	+0.235%	444,653	+53.528%
2025-02-10	67.9200	68.08990	67.8300	68.0100	+0.770%	489,283	+53.889%

.dark-mode .nCCPKP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nCCPKP{ color: #333333; background-color: white; border: 2px solid #333333; }AVDVAvantis International Small Cap Value ETFstock NYSE ETF

AVDV
Avantis International Small Cap Value ETF
stock NYSE ETF