Dark

AVDV
Avantis International Small Cap Value ETF
stock NYSE ETF

Market Open

Oct 2, 2026 3:30:42 PM EDT

109.11USD+0.972%(+1.05)541,759

109.02Bid 109.10Ask 0.08Spread

Pre-market

Sep 30, 2026 9:01:30 AM EDT

110.00USD+1.795%(+1.94)0

After-hours

Oct 1, 2026 4:25:30 PM EDT

107.74USD-0.287%(-0.31)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	108.6200	109.11000	108.510000	109.1100	+0.972%	541,759	0.000%
2026-10-01	108.5200	108.58500	107.770000	108.0600	-1.207%	577,163	+0.972%
2026-09-30	110.2000	110.50000	109.280000	109.3800	+0.018%	510,276	-0.247%
2026-09-29	109.7200	109.90000	108.810000	109.3600	-0.455%	623,000	-0.229%
2026-09-28	110.0000	110.54000	109.605000	109.8600	-1.125%	551,318	-0.683%
2026-09-25	110.6500	111.25500	110.287975	111.1100	+0.807%	628,859	-1.800%
2026-09-24	110.2600	110.59000	109.510000	110.2200	-0.235%	487,437	-1.007%
2026-09-23	111.2800	111.28500	110.130000	110.4800	-1.787%	760,914	-1.240%
2026-09-22	111.7600	112.81000	111.700000	112.4900	+0.816%	783,152	-3.005%
2026-09-21	111.8100	111.82990	111.210000	111.5800	+0.405%	606,523	-2.214%
2026-09-18	110.9300	111.14000	110.500000	111.1300	-0.368%	450,408	-1.818%
2026-09-17	111.8900	112.01000	111.370000	111.5400	+0.996%	610,150	-2.179%
2026-09-16	111.2800	111.76000	109.660000	110.4400	0.000%	740,341	-1.204%
2026-09-15	110.5000	110.56930	109.670000	110.4400	-0.109%	596,605	-1.204%
2026-09-14	110.4400	111.13000	110.090000	110.5600	-0.941%	568,137	-1.312%
2026-09-11	111.7600	112.09000	111.330000	111.6100	+0.722%	511,156	-2.240%
2026-09-10	111.0900	111.50000	110.594500	110.8100	-0.965%	1,073,461	-1.534%
2026-09-09	112.6800	112.99500	111.765000	111.8900	-0.418%	774,986	-2.485%
2026-09-08	112.8400	112.93000	112.240000	112.3600	-1.222%	545,568	-2.892%
2026-09-04	113.1900	113.99000	113.000000	113.7500	+0.070%	408,842	-4.079%
2026-09-03	113.4300	114.00000	113.130000	113.6700	+1.464%	610,944	-4.012%
2026-09-02	111.5000	112.12000	111.480000	112.0300	+0.511%	726,236	-2.606%
2026-09-01	111.9500	112.56990	111.260000	111.4600	-0.889%	617,606	-2.108%
2026-08-31	112.8700	112.90000	112.150000	112.4600	+0.036%	760,391	-2.979%
2026-08-28	113.5100	113.88000	112.020000	112.4200	-0.628%	657,028	-2.944%
2026-08-27	112.6200	113.18000	112.410000	113.1300	+0.676%	738,642	-3.553%
2026-08-26	112.6400	112.93000	112.310000	112.3700	-0.257%	530,891	-2.901%
2026-08-25	112.0600	112.71000	111.900000	112.6600	+0.742%	697,688	-3.151%
2026-08-24	111.8900	111.99500	111.420000	111.8300	-0.107%	537,687	-2.432%
2026-08-21	112.1000	112.17980	111.650000	111.9500	+1.056%	678,904	-2.537%
2026-08-20	110.4100	111.21000	110.380000	110.7800	+0.063%	710,557	-1.507%
2026-08-19	110.6100	111.14990	110.210000	110.7100	+0.893%	897,601	-1.445%
2026-08-18	110.7600	110.93000	109.685000	109.7300	-1.322%	1,067,216	-0.565%
2026-08-17	110.9700	111.45000	110.912800	111.2000	+0.307%	692,772	-1.879%
2026-08-14	110.8900	111.31000	110.720000	110.8600	+0.317%	1,104,636	-1.579%
2026-08-13	110.5200	110.62990	110.160000	110.5100	+0.209%	679,705	-1.267%
2026-08-12	110.5600	110.75990	110.155000	110.2800	+0.611%	636,539	-1.061%
2026-08-11	109.8100	110.00000	109.325000	109.6100	+0.137%	579,722	-0.456%
2026-08-10	109.3400	109.64990	109.000000	109.4600	-0.155%	519,615	-0.320%
2026-08-07	109.2900	109.70000	109.030000	109.6300	+1.340%	695,649	-0.474%
2026-08-06	108.1800	108.67000	107.947300	108.1800	+0.111%	1,698,239	+0.860%
2026-08-05	108.4400	108.68000	108.040000	108.0600	+1.114%	735,756	+0.972%
2026-08-04	106.1700	106.95000	105.950500	106.8700	+1.452%	2,222,818	+2.096%
2026-08-03	104.9100	105.43000	104.536300	105.3400	+0.669%	604,569	+3.579%
2026-07-31	104.7900	104.90880	103.550000	104.6400	-0.476%	572,470	+4.272%
2026-07-30	103.9600	105.28000	103.600000	105.1400	+2.857%	1,444,370	+3.776%
2026-07-29	102.8800	103.81990	101.690000	102.2200	-1.103%	954,818	+6.740%
2026-07-28	102.9100	103.66990	102.750000	103.3600	-0.682%	448,670	+5.563%
2026-07-27	104.7900	104.87000	103.680000	104.0700	-0.048%	519,380	+4.843%
2026-07-24	104.0900	104.62000	103.840000	104.1200	+0.589%	470,002	+4.793%
2026-07-23	103.7300	104.22000	103.085000	103.5100	-1.165%	489,047	+5.410%
2026-07-22	104.8100	105.25990	104.610000	104.7300	+0.528%	607,191	+4.182%
2026-07-21	103.6300	104.45500	103.175000	104.1800	+2.017%	1,131,382	+4.732%
2026-07-20	102.9000	102.92000	102.030100	102.1200	-0.429%	563,155	+6.845%
2026-07-17	102.0400	102.88990	101.850000	102.5600	-1.261%	809,896	+6.387%
2026-07-16	103.9200	104.28000	103.620000	103.8700	-1.001%	631,272	+5.045%
2026-07-15	104.6400	105.25000	104.080000	104.9200	+0.749%	701,982	+3.994%
2026-07-14	104.4300	105.00000	104.040000	104.1400	+1.009%	576,298	+4.772%
2026-07-13	103.6500	103.67000	102.870100	103.1000	-1.056%	1,087,034	+5.829%
2026-07-10	103.9800	104.41000	103.520000	104.2000	+1.038%	854,801	+4.712%
2026-07-09	103.1500	103.45000	102.660000	103.1300	+0.068%	2,979,802	+5.799%
2026-07-08	102.6200	103.12000	101.810100	103.0600	-0.694%	1,047,060	+5.870%
2026-07-07	104.6800	104.83000	103.480000	103.7800	-1.881%	770,072	+5.136%
2026-07-06	105.5300	105.96900	105.150000	105.7700	+1.293%	3,626,978	+3.158%
2026-07-02	104.4200	105.39000	103.600000	104.4200	+0.792%	753,279	+4.491%
2026-07-01	103.2000	103.98000	103.200000	103.6000	+0.534%	776,973	+5.319%
2026-06-30	103.0900	103.45000	102.890000	103.0500	-0.261%	617,442	+5.881%
2026-06-29	103.6100	103.91000	102.660100	103.3200	-0.462%	1,339,446	+5.604%
2026-06-26	103.6500	104.47000	103.500000	103.8000	-0.403%	437,510	+5.116%
2026-06-25	104.7900	104.95990	104.040000	104.2200	+0.115%	621,245	+4.692%
2026-06-24	103.9300	104.50000	103.600000	104.1000	-0.753%	633,316	+4.813%
2026-06-23	104.6300	105.39000	104.230100	104.8900	-2.282%	552,199	+4.023%
2026-06-22	107.3200	107.60000	107.070000	107.3400	+0.581%	581,123	+1.649%
2026-06-18	107.3800	107.44000	106.410000	106.7200	-0.206%	811,813	+2.240%
2026-06-17	108.5200	108.92000	106.700100	106.9400	-0.945%	682,802	+2.029%
2026-06-16	107.9900	108.50990	107.530100	107.9600	+0.148%	685,218	+1.065%
2026-06-15	108.6900	108.71000	107.710000	107.8000	+1.202%	574,019	+1.215%
2026-06-12	106.1900	106.81990	105.720000	106.5200	+0.890%	1,047,151	+2.431%
2026-06-11	103.7100	105.80900	103.320000	105.5800	+2.834%	1,001,153	+3.343%
2026-06-10	103.3000	104.20000	102.640000	102.6700	-1.657%	1,097,210	+6.273%
2026-06-09	105.8100	106.12000	103.140000	104.4000	-1.760%	784,726	+4.511%
2026-06-08	106.8000	106.93000	106.080000	106.2700	+0.264%	661,340	+2.672%
2026-06-05	108.6400	108.84000	105.820000	105.9900	-3.188%	816,238	+2.944%
2026-06-04	109.2900	109.68000	109.130000	109.4800	+0.523%	481,078	-0.338%
2026-06-03	109.2800	109.50500	108.890000	108.9100	-0.729%	787,618	+0.184%
2026-06-02	109.4000	109.96000	109.200000	109.7100	+0.633%	613,010	-0.547%
2026-06-01	109.2700	109.50000	108.400100	109.0200	-1.089%	772,822	+0.083%
2026-05-29	110.5100	110.99000	109.995000	110.2200	+0.566%	515,131	-1.007%
2026-05-28	109.1400	110.15120	108.800000	109.6000	-0.118%	733,712	-0.447%
2026-05-27	110.0100	110.05000	109.550000	109.7300	-0.607%	601,067	-0.565%
2026-05-26	110.5700	110.86000	110.035000	110.4000	+1.967%	696,604	-1.168%
2026-05-22	108.5100	108.78470	108.000000	108.2700	-0.092%	536,830	+0.776%
2026-05-21	107.5500	108.84000	107.160000	108.3700	+0.166%	592,255	+0.683%
2026-05-20	106.8100	108.42500	106.530000	108.1900	+1.292%	587,761	+0.850%
2026-05-19	107.4400	107.49000	106.520000	106.8100	-1.403%	600,642	+2.153%
2026-05-18	108.3700	108.71960	107.590000	108.3300	+0.492%	590,151	+0.720%
2026-05-15	108.2300	108.23000	107.520100	107.8000	-2.107%	541,669	+1.215%
2026-05-14	110.4800	110.48000	110.000000	110.1200	+0.045%	544,107	-0.917%
2026-05-13	109.5500	110.21000	109.350000	110.0700	+0.493%	611,272	-0.872%
2026-05-12	109.3000	109.66000	108.350000	109.5300	-0.328%	808,515	-0.383%
2026-05-11	109.7600	110.34730	109.760000	109.8900	+0.374%	570,653	-0.710%
2026-05-08	109.3400	109.67990	108.970000	109.4800	+1.568%	830,820	-0.338%
2026-05-07	109.4200	109.43000	107.740000	107.7900	-0.397%	763,147	+1.225%
2026-05-06	108.4000	108.78990	107.970000	108.2200	+1.998%	814,169	+0.822%
2026-05-05	105.9000	106.28000	105.560000	106.1000	+1.298%	888,317	+2.837%
2026-05-04	105.5700	105.95000	104.345000	104.7400	-0.824%	832,145	+4.172%
2026-05-01	106.1000	106.67990	105.570000	105.6100	-0.509%	487,542	+3.314%
2026-04-30	105.5200	106.43990	105.100000	106.1500	+2.402%	1,079,989	+2.789%
2026-04-29	104.2400	104.50000	103.040000	103.6600	-0.946%	808,697	+5.258%
2026-04-28	105.0300	105.10500	104.249000	104.6500	+0.086%	561,519	+4.262%
2026-04-27	105.0800	105.29990	104.540000	104.5600	-0.239%	659,175	+4.352%
2026-04-24	104.6400	104.92000	104.160000	104.8100	+0.191%	593,948	+4.103%
2026-04-23	105.1400	105.54000	103.440000	104.6100	-0.684%	504,386	+4.302%
2026-04-22	105.5100	105.70000	105.010000	105.3300	+0.535%	828,584	+3.589%
2026-04-21	106.5200	106.72000	104.630000	104.7700	-2.112%	704,081	+4.142%
2026-04-20	106.7300	107.05000	106.350000	107.0300	-0.770%	556,828	+1.943%
2026-04-17	107.8800	108.68000	107.659300	107.8600	+1.344%	732,992	+1.159%
2026-04-16	106.9000	107.10390	106.240000	106.4300	+0.085%	739,229	+2.518%
2026-04-15	106.8200	106.82000	106.120000	106.3400	-0.756%	647,171	+2.605%
2026-04-14	107.0000	107.47990	106.760000	107.1500	+0.933%	746,445	+1.829%
2026-04-13	104.6300	106.19000	104.390000	106.1600	+0.597%	465,222	+2.779%
2026-04-10	105.7500	106.01000	105.020000	105.5300	+0.543%	622,271	+3.392%
2026-04-09	104.5400	105.65000	104.180000	104.9600	-0.436%	615,750	+3.954%
2026-04-08	105.8800	105.88000	104.570000	105.4200	+3.821%	997,216	+3.500%
2026-04-07	101.1500	101.83000	100.040000	101.5400	-0.167%	958,942	+7.455%
2026-04-06	100.8300	101.97000	100.830000	101.7100	+0.953%	735,896	+7.276%
2026-04-02	99.2900	101.38210	99.070000	100.7500	-0.973%	2,372,300	+8.298%
2026-04-01	101.6100	102.56500	101.290000	101.7400	+1.883%	951,381	+7.244%
2026-03-31	98.1200	99.90000	97.770000	99.8600	+3.375%	859,578	+9.263%
2026-03-30	97.4000	97.69000	96.175000	96.6000	-0.031%	1,808,412	+12.950%
2026-03-27	96.8100	97.70645	96.260000	96.6300	-0.627%	878,500	+12.915%
2026-03-26	98.4600	98.95000	97.175000	97.2400	-2.065%	778,332	+12.207%
2026-03-25	99.7800	99.87500	98.870000	99.2900	+1.867%	630,520	+9.890%
2026-03-24	96.7300	98.20500	96.710000	97.4700	-0.082%	805,955	+11.942%
2026-03-23	97.1300	98.73000	96.530000	97.5500	+2.189%	845,486	+11.850%
2026-03-20	98.1400	98.14000	94.920000	95.4600	-3.126%	1,286,737	+14.299%
2026-03-19	96.8600	99.07000	96.550000	98.5400	-0.875%	1,295,450	+10.727%
2026-03-18	100.3600	100.62000	99.270000	99.4100	-0.986%	745,130	+9.758%
2026-03-17	100.7100	100.92990	100.120000	100.4000	+0.220%	690,555	+8.675%
2026-03-16	99.6600	100.41000	99.380000	100.1800	+1.417%	595,113	+8.914%
2026-03-13	100.4700	100.67000	98.580000	98.7800	-1.955%	1,024,949	+10.458%
2026-03-12	101.5600	101.56000	100.260800	100.7500	-1.927%	578,234	+8.298%
2026-03-11	102.7100	102.99500	101.870000	102.7300	-0.233%	648,882	+6.210%
2026-03-10	103.3900	104.64500	102.860000	102.9700	+0.557%	749,684	+5.963%
2026-03-09	100.6100	102.57000	99.570000	102.4000	-0.804%	917,811	+6.553%
2026-03-06	102.3200	103.48000	101.665200	103.2300	-0.664%	1,105,771	+5.696%
2026-03-05	104.8300	105.11500	102.885000	103.9200	-1.805%	746,847	+4.994%
2026-03-04	105.3900	105.98990	104.820000	105.8300	+0.542%	661,909	+3.099%
2026-03-03	104.2500	105.74000	102.820000	105.2600	-3.431%	1,300,306	+3.658%
2026-03-02	108.9500	109.35000	108.340000	109.0000	-0.990%	871,767	+0.101%
2026-02-27	110.1300	110.46900	109.830000	110.0900	+0.502%	626,156	-0.890%
2026-02-26	109.0400	109.81990	108.330100	109.5400	-0.173%	809,480	-0.393%
2026-02-25	109.4600	109.90990	109.200000	109.7300	+0.781%	697,986	-0.565%
2026-02-24	108.1500	109.09990	107.930000	108.8800	+0.276%	711,209	+0.211%
2026-02-23	108.7900	109.24890	108.160000	108.5800	-0.101%	690,323	+0.488%
2026-02-20	107.7100	108.78000	107.675000	108.6900	+0.779%	826,104	+0.386%
2026-02-19	107.0200	107.87000	107.000000	107.8500	+0.149%	734,735	+1.168%
2026-02-18	107.6500	108.30000	107.320000	107.6900	+0.279%	713,782	+1.319%
2026-02-17	106.8000	107.45990	105.740000	107.3900	-0.251%	854,476	+1.602%
2026-02-13	107.0400	107.78000	106.130000	107.6600	+0.317%	805,140	+1.347%
2026-02-12	108.6300	108.85500	107.055000	107.3200	-0.639%	850,767	+1.668%
2026-02-11	108.0100	108.26990	107.030100	108.0100	+0.512%	834,814	+1.018%
2026-02-10	107.4400	107.78000	107.210000	107.4600	+1.044%	1,191,429	+1.535%
2026-02-09	105.0900	106.44840	105.040000	106.3500	+2.348%	762,621	+2.595%
2026-02-06	102.5900	103.97990	102.590000	103.9100	+2.546%	732,932	+5.004%
2026-02-05	102.0400	102.58010	101.200000	101.3300	-1.992%	737,155	+7.678%
2026-02-04	104.0200	104.15000	102.800000	103.3900	+0.770%	920,999	+5.532%
2026-02-03	101.8000	102.62710	101.618900	102.6000	+1.594%	727,411	+6.345%
2026-02-02	100.3700	101.10000	100.130000	100.9900	-0.129%	805,171	+8.040%
2026-01-30	102.0200	102.31500	100.590000	101.1200	-2.722%	938,798	+7.902%
2026-01-29	104.7100	104.82000	102.460000	103.9500	+0.571%	1,020,548	+4.964%
2026-01-28	103.2700	103.48990	102.560100	103.3600	-0.510%	877,148	+5.563%
2026-01-27	103.1700	104.09500	102.990000	103.8900	+1.534%	1,054,328	+5.025%
2026-01-26	102.7300	103.00000	102.220000	102.3200	+0.432%	1,301,332	+6.636%
2026-01-23	101.0700	101.99990	100.900100	101.8800	+0.971%	746,557	+7.097%
2026-01-22	100.3400	101.16990	100.340000	100.9000	+1.254%	1,011,760	+8.137%
2026-01-21	99.1000	99.85990	98.670000	99.6500	+1.384%	644,555	+9.493%
2026-01-20	98.1900	98.78000	98.000000	98.2900	-0.687%	676,273	+11.008%
2026-01-16	98.9200	99.04990	98.350000	98.9700	+0.589%	556,014	+10.246%
2026-01-15	98.4500	98.69000	98.230000	98.3900	0.000%	617,323	+10.895%
2026-01-14	98.2000	98.51840	98.044900	98.3900	+0.851%	824,950	+10.895%
2026-01-13	97.8400	97.84000	97.350000	97.5600	-0.439%	532,039	+11.839%
2026-01-12	97.5200	98.11900	97.520000	97.9900	+0.823%	869,530	+11.348%
2026-01-09	96.8000	97.33000	96.630000	97.1900	+0.725%	1,091,013	+12.265%
2026-01-08	95.7500	96.49000	95.730000	96.4900	+0.291%	859,702	+13.079%
2026-01-07	96.2600	96.41990	95.793600	96.2100	+0.125%	620,340	+13.408%
2026-01-06	95.9100	96.18000	95.835000	96.0900	+0.303%	822,252	+13.550%
2026-01-05	94.9600	95.85760	94.930000	95.8000	+1.044%	788,286	+13.894%
2026-01-02	94.7000	94.83500	94.127200	94.8100	+0.894%	923,893	+15.083%
2025-12-31	94.2500	94.25000	93.780100	93.9700	-0.498%	404,802	+16.112%
2025-12-30	94.6100	94.76500	94.400000	94.4400	+0.159%	618,016	+15.534%
2025-12-29	94.1800	94.41000	93.870000	94.2900	-0.148%	792,668	+15.717%
2025-12-26	94.6000	94.60000	94.130000	94.4300	-0.116%	586,857	+15.546%
2025-12-24	94.5700	94.59000	94.325000	94.5400	+0.127%	310,965	+15.411%
2025-12-23	94.3000	94.49000	94.080000	94.4200	+0.618%	634,413	+15.558%
2025-12-22	93.4700	93.99990	93.450000	93.8400	+1.099%	525,983	+16.272%
2025-12-19	92.6100	93.16990	92.578700	92.8200	+0.716%	771,660	+17.550%
2025-12-18	92.2800	92.71990	91.950000	92.1600	+0.589%	833,980	+18.392%
2025-12-17	92.0800	92.30000	91.590000	91.6200	-0.435%	1,060,799	+19.090%
2025-12-16	92.3700	92.53000	91.800000	92.0200	-2.013%	587,619	+18.572%
2025-12-15	94.3300	94.38000	93.660000	93.9100	+0.299%	662,117	+16.186%
2025-12-12	94.3200	94.46000	93.190000	93.6300	-0.330%	800,521	+16.533%
2025-12-11	93.5000	94.22000	93.392300	93.9400	+0.546%	625,962	+16.149%
2025-12-10	92.5200	93.64000	92.373900	93.4300	+0.787%	621,057	+16.783%
2025-12-09	92.7500	93.03380	92.610300	92.7000	-0.215%	442,497	+17.702%
2025-12-08	93.2300	93.25500	92.785000	92.9000	-0.161%	448,425	+17.449%
2025-12-05	93.1300	93.50000	92.800000	93.0500	+0.367%	507,015	+17.260%
2025-12-04	92.8200	92.90000	92.470000	92.7100	+0.097%	486,485	+17.690%
2025-12-03	92.0300	92.68990	92.030000	92.6200	+0.707%	466,283	+17.804%
2025-12-02	92.0400	92.05000	91.540000	91.9700	-0.271%	542,156	+18.637%
2025-12-01	92.4100	92.69000	92.200000	92.2200	-0.507%	466,474	+18.315%
2025-11-28	92.0100	92.74000	92.010000	92.6900	+1.367%	235,212	+17.715%
2025-11-26	90.4900	91.57000	90.490000	91.4400	+1.240%	536,843	+19.324%
2025-11-25	89.5700	90.46000	89.220000	90.3200	+1.312%	529,569	+20.804%
2025-11-24	88.3900	89.30000	88.370000	89.1500	+0.860%	597,632	+22.389%
2025-11-21	87.7800	88.57000	87.440000	88.3900	+1.006%	635,262	+23.442%
2025-11-20	89.1100	89.42250	87.455000	87.5100	-1.197%	732,210	+24.683%
2025-11-19	88.6800	89.14000	88.230000	88.5700	+0.192%	470,155	+23.191%
2025-11-18	88.4300	88.72990	87.790000	88.4000	-1.174%	895,952	+23.428%
2025-11-17	89.9400	90.27500	89.010100	89.4500	-0.820%	537,007	+21.979%
2025-11-14	89.3700	90.37000	89.250000	90.1900	+0.044%	709,141	+20.978%
2025-11-13	91.0000	91.18250	90.020100	90.1500	-0.847%	657,615	+21.032%
2025-11-12	90.4800	91.04990	90.410000	90.9200	+1.033%	600,865	+20.007%
2025-11-11	89.8600	90.06460	89.628000	89.9900	+0.178%	506,062	+21.247%
2025-11-10	89.3600	89.98990	89.280000	89.8300	+1.388%	1,024,492	+21.463%
2025-11-07	87.8500	88.60000	87.530000	88.6000	+0.442%	597,894	+23.149%
2025-11-06	88.4700	88.54000	87.940000	88.2100	-0.057%	454,930	+23.693%
2025-11-05	87.9100	88.40000	87.910000	88.2600	+0.467%	652,891	+23.623%
2025-11-04	88.3400	88.47500	87.850000	87.8500	-1.480%	664,657	+24.200%
2025-11-03	88.9800	89.25000	88.870100	89.1700	-0.045%	2,740,652	+22.362%
2025-10-31	89.5600	89.56000	88.810000	89.2100	-0.646%	1,606,444	+22.307%
2025-10-30	89.5300	90.08500	89.430000	89.7900	+0.324%	3,016,424	+21.517%
2025-10-29	90.0300	90.20000	89.001800	89.5000	-0.533%	946,231	+21.911%
2025-10-28	89.7800	90.23940	89.690100	89.9800	-0.947%	2,850,219	+21.260%
2025-10-27	90.9800	90.98000	90.557700	90.8400	+0.565%	472,629	+20.112%
2025-10-24	90.3400	90.45990	90.190000	90.3300	+0.400%	325,316	+20.790%
2025-10-23	89.8100	90.20000	89.730000	89.9700	+1.466%	3,206,046	+21.274%
2025-10-22	88.3200	88.86000	88.230000	88.6700	+0.567%	1,812,746	+23.052%
2025-10-21	88.5400	88.54000	87.860000	88.1700	-1.640%	902,806	+23.750%
2025-10-20	89.3700	89.78000	89.270000	89.6400	+0.855%	378,339	+21.720%
2025-10-17	88.9200	89.07500	88.420100	88.8800	-0.526%	458,550	+22.761%
2025-10-16	89.5100	89.72990	89.025000	89.3500	+0.078%	603,856	+22.115%
2025-10-15	89.1200	89.46500	88.750000	89.2800	+0.767%	470,090	+22.211%
2025-10-14	87.7100	88.90000	87.519400	88.6000	+0.204%	404,429	+23.149%
2025-10-13	88.1300	88.60990	88.020000	88.4200	+1.202%	549,808	+23.400%
2025-10-10	88.4600	88.51000	87.146300	87.3700	-2.194%	624,988	+24.883%
2025-10-09	90.3500	90.40990	89.070100	89.3300	-0.667%	465,451	+22.143%
2025-10-08	89.8200	89.98990	89.700000	89.9300	+0.346%	394,130	+21.328%
2025-10-07	90.2300	90.24000	89.540100	89.6200	-0.709%	394,798	+21.747%
2025-10-06	90.1000	90.57920	90.040000	90.2600	+0.244%	546,229	+20.884%
2025-10-03	89.8100	90.17000	89.750000	90.0400	+1.044%	469,887	+21.179%
2025-10-02	89.2500	89.28000	88.435000	89.1100	+0.146%	579,853	+22.444%
2025-10-01	89.0800	89.40000	88.850000	88.9800	-0.056%	686,441	+22.623%
2025-09-30	88.9000	89.12000	88.620000	89.0300	+0.169%	510,817	+22.554%
2025-09-29	88.9000	88.97000	88.660000	88.8800	+0.623%	511,088	+22.761%
2025-09-26	87.8300	88.38000	87.830000	88.3300	+0.856%	485,139	+23.525%
2025-09-25	87.6800	87.70000	87.250000	87.5800	-0.500%	393,046	+24.583%
2025-09-24	88.3100	88.41450	87.905000	88.0200	-0.554%	424,231	+23.960%
2025-09-23	88.9100	89.07990	88.410100	88.5100	+0.023%	592,470	+23.274%
2025-09-22	87.9500	88.55990	87.807300	88.4900	+0.751%	322,614	+23.302%
2025-09-19	87.8100	87.93000	87.570000	87.8300	-0.408%	423,031	+24.229%
2025-09-18	88.0100	88.32330	87.620000	88.1900	+0.136%	508,939	+23.722%
2025-09-17	88.1800	88.99000	87.685600	88.0700	-0.565%	547,193	+23.890%
2025-09-16	88.6100	88.64000	88.234000	88.5700	+0.113%	512,038	+23.191%
2025-09-15	88.2200	88.49990	87.990000	88.4700	+0.729%	387,520	+23.330%
2025-09-12	87.8900	87.98000	87.616900	87.8300	-0.397%	378,318	+24.229%
2025-09-11	87.5400	88.21700	87.490000	88.1800	+1.089%	712,211	+23.736%
2025-09-10	87.1700	87.45000	87.080000	87.2300	+0.126%	961,619	+25.083%
2025-09-09	87.2400	87.40810	86.960000	87.1200	-0.355%	415,184	+25.241%
2025-09-08	87.2700	87.44900	86.960000	87.4300	+1.309%	442,067	+24.797%
2025-09-05	86.6100	86.84000	86.000000	86.3000	+0.806%	322,813	+26.431%
2025-09-04	85.2200	85.64000	85.000100	85.6100	+0.375%	511,673	+27.450%
2025-09-03	85.3300	85.44240	85.050100	85.2900	+0.129%	416,308	+27.928%
2025-09-02	84.5800	85.18000	84.342100	85.1800	-0.699%	446,761	+28.093%
2025-08-29	85.6300	85.83000	85.498400	85.7800	-0.070%	364,069	+27.197%
2025-08-28	85.8600	85.96000	85.615900	85.8400	+0.210%	366,395	+27.109%
2025-08-27	85.1400	85.68890	84.990000	85.6600	-0.140%	452,402	+27.376%
2025-08-26	85.2500	85.78000	85.250000	85.7800	+0.234%	505,730	+27.197%
2025-08-25	86.0600	86.16500	85.500000	85.5800	-0.673%	398,713	+27.495%
2025-08-22	84.9200	86.34860	84.900000	86.1600	+2.061%	381,010	+26.636%
2025-08-21	84.3900	84.55280	84.224600	84.4200	+0.130%	612,423	+29.247%
2025-08-20	84.3100	84.39990	84.018100	84.3100	-0.071%	449,573	+29.415%
2025-08-19	84.7100	84.92000	84.240100	84.3700	+0.036%	367,724	+29.323%
2025-08-18	84.4000	84.40000	84.029900	84.3400	0.000%	415,417	+29.369%
2025-08-15	84.4500	84.50000	84.220000	84.3400	+0.512%	493,422	+29.369%
2025-08-14	83.8600	83.93000	83.570300	83.9100	-0.321%	409,221	+30.032%
2025-08-13	84.2000	84.30000	83.950000	84.1800	+0.346%	407,128	+29.615%
2025-08-12	83.1800	83.93990	83.090000	83.8900	+0.939%	405,071	+30.063%
2025-08-11	83.1100	83.22000	82.867000	83.1100	-0.264%	337,335	+31.284%
2025-08-08	83.3200	83.47000	83.095800	83.3300	+0.458%	301,470	+30.937%
2025-08-07	83.2300	83.45990	82.610000	82.9500	+0.631%	315,434	+31.537%
2025-08-06	82.0700	82.51470	82.028900	82.4300	+1.042%	289,184	+32.367%
2025-08-05	81.3700	81.73350	81.250000	81.5800	+0.419%	368,538	+33.746%
2025-08-04	81.0300	81.35000	81.000000	81.2400	+1.158%	660,089	+34.306%
2025-08-01	80.2100	80.41500	79.721700	80.3100	+0.362%	366,443	+35.861%
2025-07-31	80.2600	80.40990	79.815600	80.0200	-0.596%	353,555	+36.353%
2025-07-30	80.8300	81.04380	80.120900	80.5000	-0.728%	391,947	+35.540%
2025-07-29	81.1500	81.20000	80.875000	81.0900	-0.049%	608,121	+34.554%
2025-07-28	81.6000	81.60000	80.840000	81.1300	-1.601%	492,705	+34.488%
2025-07-25	82.2600	82.52000	81.980000	82.4500	-0.278%	351,394	+32.335%
2025-07-24	82.8700	83.00900	82.552600	82.6800	-0.637%	433,869	+31.967%
2025-07-23	82.5400	83.27000	82.475000	83.2100	+2.011%	645,533	+31.126%
2025-07-22	81.0600	81.67000	80.990000	81.5700	+0.891%	3,692,660	+33.762%
2025-07-21	80.8700	81.22990	80.700000	80.8500	+0.861%	466,398	+34.954%
2025-07-18	80.7500	80.75000	80.075000	80.1600	-0.062%	579,538	+36.115%
2025-07-17	79.9200	80.36000	79.820000	80.2100	+0.062%	2,531,387	+36.030%
2025-07-16	79.9300	80.22880	79.580000	80.1600	+0.175%	607,841	+36.115%
2025-07-15	80.7800	80.78260	79.910900	80.0200	-0.916%	810,320	+36.353%
2025-07-14	80.7700	80.85990	80.600000	80.7600	+0.099%	635,253	+35.104%
2025-07-11	80.8300	80.89900	80.600000	80.6800	-0.346%	740,295	+35.238%
2025-07-10	80.8500	81.06990	80.570000	80.9600	+0.148%	3,553,603	+34.770%
2025-07-09	80.5200	80.88670	80.400000	80.8400	+0.911%	1,285,157	+34.970%
2025-07-08	79.4900	80.18500	79.490000	80.1100	+1.098%	2,675,192	+36.200%
2025-07-07	79.7600	79.76000	78.960100	79.2400	-1.185%	434,493	+37.696%
2025-07-03	79.9800	80.28000	79.910000	80.1900	+0.564%	307,371	+36.064%
2025-07-02	79.3300	79.77000	79.035000	79.7400	+0.504%	628,405	+36.832%
2025-07-01	79.2700	79.57000	79.170000	79.3400	+0.076%	492,496	+37.522%
2025-06-30	78.9900	79.33000	78.760000	79.2800	+0.533%	426,750	+37.626%
2025-06-27	78.8200	79.14000	78.500000	78.8600	+0.535%	396,534	+38.359%
2025-06-26	78.2600	78.55000	78.000800	78.4400	+1.791%	696,692	+39.100%
2025-06-25	77.0700	77.15000	76.830000	77.0600	-0.233%	720,694	+41.591%
2025-06-24	77.0800	77.34600	76.815000	77.2400	-1.202%	442,260	+41.261%
2025-06-23	77.3000	78.20990	77.300000	78.1800	+0.476%	481,937	+39.563%
2025-06-20	78.5100	78.51000	77.780000	77.8100	-0.765%	489,058	+40.226%
2025-06-18	78.6600	78.86990	78.230000	78.4100	+0.013%	424,774	+39.153%
2025-06-17	78.8400	78.96160	78.230000	78.4000	-0.634%	455,964	+39.171%
2025-06-16	79.2800	79.45500	78.840000	78.9000	+0.165%	495,428	+38.289%
2025-06-13	78.6300	79.04000	78.526400	78.7700	-0.693%	419,126	+38.517%
2025-06-12	79.0400	79.45030	79.040000	79.3200	+0.878%	472,029	+37.557%
2025-06-11	78.7200	78.92000	78.540000	78.6300	+0.166%	591,406	+38.764%
2025-06-10	78.9300	78.93000	78.280100	78.5000	0.000%	383,566	+38.994%
2025-06-09	78.6400	78.79990	78.380000	78.5000	-0.038%	381,772	+38.994%
2025-06-06	78.8100	78.81000	78.340000	78.5300	-0.064%	491,825	+38.941%
2025-06-05	78.9700	78.97000	78.350000	78.5800	+0.025%	386,754	+38.852%
2025-06-04	78.3200	78.79990	78.320000	78.5600	+0.448%	448,345	+38.887%
2025-06-03	78.0800	78.31000	77.800000	78.2100	-0.660%	583,216	+39.509%
2025-06-02	77.9400	78.76850	77.890000	78.7300	+1.745%	514,297	+38.588%
2025-05-30	77.4800	77.48000	76.825000	77.3800	+0.194%	569,056	+41.005%
2025-05-29	77.5100	77.51000	76.860000	77.2300	+0.390%	467,552	+41.279%
2025-05-28	77.0500	77.10000	76.720100	76.9300	-0.607%	522,499	+41.830%
2025-05-27	77.0800	77.47970	77.080000	77.4000	+1.203%	370,079	+40.969%
2025-05-23	75.6900	76.56990	75.682000	76.4800	+1.017%	584,194	+42.665%
2025-05-22	75.6700	75.89000	75.425000	75.7100	0.000%	482,776	+44.116%
2025-05-21	76.1200	76.44630	75.670000	75.7100	-0.303%	408,418	+44.116%
2025-05-20	75.6400	75.95990	75.490000	75.9400	+0.583%	446,182	+43.679%
2025-05-19	74.8500	75.51000	74.810000	75.5000	+0.828%	401,214	+44.517%
2025-05-16	74.7700	74.91800	74.460800	74.8800	+0.281%	399,559	+45.713%
2025-05-15	74.6000	74.72000	74.300000	74.6700	+0.512%	344,550	+46.123%
2025-05-14	74.8800	74.88000	74.180000	74.2900	-0.268%	371,297	+46.870%
2025-05-13	74.2000	74.72000	73.955500	74.4900	+0.513%	483,989	+46.476%
2025-05-12	74.4100	74.41000	73.793600	74.1100	+0.189%	404,836	+47.227%
2025-05-09	74.0800	74.11000	73.730000	73.9700	+0.914%	460,797	+47.506%
2025-05-08	73.6900	73.75500	73.270000	73.3000	-0.055%	445,634	+48.854%
2025-05-07	73.4800	73.70000	73.110000	73.3400	-0.583%	433,421	+48.773%
2025-05-06	73.2700	73.84500	73.270000	73.7700	+0.917%	409,880	+47.906%
2025-05-05	73.1900	73.33000	73.031300	73.1000	+0.274%	481,172	+49.261%
2025-05-02	73.0300	73.13940	72.670000	72.9000	+1.292%	508,776	+49.671%
2025-05-01	72.3600	72.36150	71.851900	71.9700	-0.758%	475,870	+51.605%
2025-04-30	72.1000	72.70840	71.680000	72.5200	-0.138%	447,954	+50.455%
2025-04-29	72.6300	72.82000	72.420000	72.6200	+0.152%	621,994	+50.248%
2025-04-28	72.0200	72.63850	71.890100	72.5100	+0.989%	367,251	+50.476%
2025-04-25	71.1300	71.93320	71.130000	71.8000	+0.349%	336,548	+51.964%
2025-04-24	71.2400	71.69000	71.080000	71.5500	+1.174%	1,393,063	+52.495%
2025-04-23	71.6800	71.68000	70.552400	70.7200	-0.520%	879,963	+54.285%
2025-04-22	71.1200	71.55280	70.920000	71.0900	+1.528%	457,945	+53.482%
2025-04-21	70.1500	70.74000	69.430000	70.0200	+0.029%	582,649	+55.827%
2025-04-17	69.9400	70.40870	69.660900	70.0000	+1.215%	631,361	+55.871%
2025-04-16	69.2300	69.80950	69.020000	69.1600	+0.203%	464,769	+57.765%
2025-04-15	69.0100	69.35990	68.870000	69.0200	+0.554%	431,895	+58.085%
2025-04-14	68.7000	68.92760	68.094000	68.6400	+1.508%	488,057	+58.960%

.dark-mode .qXvR7B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qXvR7B{ 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