Dark

AVIV
Avantis International Large Cap Value ETF
stock NYSE ETF

At Close

Oct 17, 2025 3:59:30 PM EDT

67.68USD-0.044%(-0.03)84,439

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-67.71)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	67.4400	67.6900	67.3800	67.6800	-0.044%	84,439	0.000%
2025-10-16	67.7100	67.7100	67.7100	67.7100	+0.341%	56,341	-0.044%
2025-10-15	67.5700	67.5700	67.1600	67.4800	+0.447%	36,625	+0.296%
2025-10-14	66.7300	67.3900	66.7300	67.1800	+0.351%	49,847	+0.744%
2025-10-13	66.9451	66.9451	66.9451	66.9451	+0.836%	12,578	+1.098%
2025-10-10	66.4226	66.4226	66.3900	66.3900	-1.775%	27,694	+1.943%
2025-10-09	68.3700	68.3700	67.4100	67.5900	-0.822%	29,196	+0.133%
2025-10-08	68.2600	68.2600	67.9751	68.1500	+0.265%	25,393	-0.690%
2025-10-07	68.3300	68.3476	67.9401	67.9700	-0.658%	27,497	-0.427%
2025-10-06	68.4500	68.5700	68.3100	68.4200	+0.190%	40,369	-1.082%
2025-10-03	68.1000	68.3450	68.0801	68.2900	+0.739%	30,009	-0.893%
2025-10-02	68.0200	68.0200	67.5000	67.7890	-0.075%	29,497	-0.161%
2025-10-01	67.6800	67.9400	67.6541	67.8400	+0.593%	43,715	-0.236%
2025-09-30	67.2000	67.4600	67.0900	67.4400	+0.268%	30,944	+0.356%
2025-09-29	67.4100	67.4100	67.1600	67.2600	+0.179%	36,166	+0.624%
2025-09-26	66.8600	67.1400	66.8600	67.1400	+0.871%	47,754	+0.804%
2025-09-25	66.5100	66.5900	66.3972	66.5600	-0.464%	35,513	+1.683%
2025-09-24	67.0100	67.0790	66.8154	66.8700	-0.595%	33,449	+1.211%
2025-09-23	67.5200	67.6300	67.1948	67.2700	+0.074%	36,498	+0.609%
2025-09-22	66.8400	67.2499	66.7700	67.2200	+0.569%	40,397	+0.684%
2025-09-19	66.8800	66.9099	66.6800	66.8400	-0.194%	47,258	+1.257%
2025-09-18	66.8600	67.0294	66.6400	66.9700	+0.088%	65,359	+1.060%
2025-09-17	67.0800	67.4900	66.7800	66.9109	-0.489%	38,785	+1.149%
2025-09-16	67.2700	67.3100	67.0252	67.2400	-0.029%	54,963	+0.654%
2025-09-15	67.1100	67.2800	67.0400	67.2597	+0.673%	22,813	+0.625%
2025-09-12	66.8700	66.8800	66.6600	66.8100	-0.432%	29,041	+1.302%
2025-09-11	66.7500	67.1494	66.7250	67.1000	+0.872%	34,181	+0.864%
2025-09-10	66.5600	66.6476	66.4200	66.5200	+0.090%	24,526	+1.744%
2025-09-09	66.4500	66.5100	66.3500	66.4600	-0.347%	34,418	+1.836%
2025-09-08	66.6100	66.6950	66.3200	66.6916	+1.042%	17,886	+1.482%
2025-09-05	66.3300	66.3500	65.8200	66.0036	+0.355%	16,708	+2.540%
2025-09-04	65.5000	65.7700	65.3850	65.7700	+0.674%	18,891	+2.904%
2025-09-03	65.2500	65.3485	65.1277	65.3300	-0.021%	28,673	+3.597%
2025-09-02	64.9700	65.3500	64.9297	65.3440	-0.602%	30,054	+3.575%
2025-08-29	65.7700	65.8500	65.6700	65.7400	-0.484%	17,034	+2.951%
2025-08-28	66.0200	66.1100	65.9040	66.0600	+0.442%	19,383	+2.452%
2025-08-27	65.5000	65.7812	65.3400	65.7692	-0.229%	25,874	+2.905%
2025-08-26	65.7500	65.9200	65.6920	65.9200	+0.091%	26,040	+2.670%
2025-08-25	66.2500	66.3700	65.7851	65.8600	-1.033%	33,823	+2.763%
2025-08-22	65.8000	66.6300	65.8000	66.5474	+1.522%	19,697	+1.702%
2025-08-21	65.5100	65.5999	65.4023	65.5500	-0.198%	29,013	+3.249%
2025-08-20	65.5000	65.7194	65.4400	65.6800	+0.351%	17,100	+3.045%
2025-08-19	65.7400	65.7900	65.4100	65.4500	-0.061%	30,264	+3.407%
2025-08-18	65.4000	65.5000	65.2740	65.4900	-0.152%	26,219	+3.344%
2025-08-15	65.6600	65.6600	65.4609	65.5900	+0.444%	31,310	+3.186%
2025-08-14	65.1000	65.3000	64.9594	65.3000	-0.077%	50,722	+3.645%
2025-08-13	65.2400	65.3600	65.1850	65.3500	+0.477%	34,607	+3.565%
2025-08-12	64.5300	65.0500	64.5200	65.0400	+1.214%	36,382	+4.059%
2025-08-11	64.2700	64.3400	64.0722	64.2600	-0.177%	25,155	+5.322%
2025-08-08	64.2600	64.4900	64.2200	64.3742	+0.679%	24,737	+5.135%
2025-08-07	64.0100	64.1090	63.7185	63.9400	+0.614%	21,307	+5.849%
2025-08-06	63.4900	63.5990	63.4200	63.5500	+0.697%	29,280	+6.499%
2025-08-05	63.0400	63.1600	62.8300	63.1100	+0.286%	37,636	+7.241%
2025-08-04	62.7900	62.9300	62.6880	62.9300	+1.174%	29,098	+7.548%
2025-08-01	62.2800	62.2800	61.8490	62.2000	-0.064%	43,648	+8.810%
2025-07-31	62.4700	62.5028	62.0900	62.2400	-0.591%	35,820	+8.740%
2025-07-30	62.9500	62.9799	62.3850	62.6100	-0.918%	53,721	+8.098%
2025-07-29	63.2200	63.2300	62.9900	63.1900	+0.182%	18,327	+7.106%
2025-07-28	63.4300	63.4300	62.9600	63.0750	-1.430%	82,067	+7.301%
2025-07-25	63.6600	63.9900	63.4800	63.9900	-0.109%	22,759	+5.767%
2025-07-24	64.2600	64.3273	64.0600	64.0600	-0.590%	63,869	+5.651%
2025-07-23	63.7400	64.4490	63.7400	64.4400	+2.367%	59,162	+5.028%
2025-07-22	62.5000	62.9800	62.4300	62.9500	+0.788%	76,199	+7.514%
2025-07-21	62.3800	62.7699	62.3150	62.4580	+0.769%	22,153	+8.361%
2025-07-18	62.4600	62.4600	61.9248	61.9814	-0.078%	13,329	+9.194%
2025-07-17	61.8400	62.1073	61.8237	62.0300	-0.066%	27,440	+9.108%
2025-07-16	61.8600	62.0800	61.6400	62.0711	+0.390%	42,989	+9.036%
2025-07-15	62.6500	62.6500	61.8300	61.8300	-1.167%	42,788	+9.461%
2025-07-14	62.4300	62.6300	62.4300	62.5600	+0.016%	38,321	+8.184%
2025-07-11	62.5400	62.6894	62.4500	62.5500	-0.738%	30,729	+8.201%
2025-07-10	62.9400	63.0390	62.7300	63.0150	-0.024%	37,176	+7.403%
2025-07-09	62.8700	63.0300	62.7100	63.0300	+0.915%	31,986	+7.377%
2025-07-08	62.2500	62.5300	62.1000	62.4586	+0.805%	36,217	+8.360%
2025-07-07	62.2100	62.3600	61.9600	61.9600	-1.054%	38,219	+9.232%
2025-07-03	62.6300	62.7218	62.5200	62.6200	+0.080%	24,277	+8.080%
2025-07-02	62.1800	62.5899	62.1600	62.5700	+0.433%	29,812	+8.167%
2025-07-01	62.1900	62.3600	62.0900	62.3000	+0.104%	22,561	+8.636%
2025-06-30	62.0600	62.3100	61.8846	62.2350	+0.234%	39,554	+8.749%
2025-06-27	62.1500	62.3000	61.8900	62.0900	+0.569%	33,220	+9.003%
2025-06-26	61.6100	61.8200	61.5124	61.7390	+1.361%	178,277	+9.623%
2025-06-25	60.8800	61.0100	60.7700	60.9100	-0.523%	26,063	+11.115%
2025-06-24	61.0500	61.2950	61.0000	61.2300	-0.890%	21,665	+10.534%
2025-06-23	61.0500	61.7900	60.9900	61.7800	+0.374%	61,522	+9.550%
2025-06-20	62.0000	62.0000	61.5250	61.5500	-0.726%	44,096	+9.959%
2025-06-18	62.1000	62.2590	61.8592	62.0000	+0.210%	48,633	+9.161%
2025-06-17	62.3400	62.4050	61.8400	61.8700	-1.087%	58,773	+9.391%
2025-06-16	62.8800	63.0000	62.5500	62.5500	+0.287%	37,662	+8.201%
2025-06-13	62.3800	62.6200	62.1936	62.3710	-0.751%	15,711	+8.512%
2025-06-12	62.5700	62.8982	62.5700	62.8429	+0.726%	38,330	+7.697%
2025-06-11	62.5100	62.5373	62.3150	62.3900	+0.127%	65,608	+8.479%
2025-06-10	62.4500	62.4900	62.1800	62.3110	-0.030%	16,580	+8.616%
2025-06-09	62.4800	62.5000	62.2200	62.3300	+0.048%	30,356	+8.583%
2025-06-06	62.2800	62.3400	62.1513	62.3000	+0.290%	17,197	+8.636%
2025-06-05	62.3900	62.3900	62.0420	62.1200	+0.016%	15,410	+8.950%
2025-06-04	62.0800	62.3194	62.0705	62.1100	+0.145%	20,562	+8.968%
2025-06-03	62.0400	62.0900	61.7200	62.0200	-0.704%	21,379	+9.126%
2025-06-02	61.8800	62.4600	61.8418	62.4600	+1.232%	26,502	+8.357%
2025-05-30	61.6900	61.7300	61.2900	61.7000	+0.195%	34,718	+9.692%
2025-05-29	61.6500	61.6500	61.2800	61.5800	+0.457%	33,516	+9.906%
2025-05-28	61.4700	61.4700	61.2500	61.3000	-0.793%	29,505	+10.408%
2025-05-27	61.9700	61.9700	61.6500	61.7900	+1.162%	24,148	+9.532%
2025-05-23	60.3600	61.1600	60.3600	61.0800	+0.378%	26,966	+10.806%
2025-05-22	60.7600	61.0600	60.6700	60.8500	-0.033%	25,769	+11.224%
2025-05-21	61.1900	61.4500	60.8400	60.8700	-0.393%	25,875	+11.188%
2025-05-20	60.9200	61.2000	60.9100	61.1100	+0.642%	35,351	+10.751%
2025-05-19	60.2500	60.7600	60.2500	60.7200	+0.830%	29,947	+11.462%
2025-05-16	60.0700	60.2350	59.8900	60.2200	+0.266%	22,182	+12.388%
2025-05-15	59.8800	60.2100	59.7700	60.0600	+0.738%	25,286	+12.687%
2025-05-14	60.0900	60.0900	59.5450	59.6200	-0.318%	76,119	+13.519%
2025-05-13	59.5800	59.9200	59.5006	59.8100	+0.555%	26,690	+13.158%
2025-05-12	59.7000	59.7000	59.3100	59.4800	-0.034%	70,939	+13.786%
2025-05-09	59.4500	59.5092	59.2900	59.5000	+0.899%	76,741	+13.748%
2025-05-08	59.3800	59.3800	58.9700	58.9700	-0.119%	31,502	+14.770%
2025-05-07	59.3400	59.3558	58.9500	59.0400	-0.673%	67,256	+14.634%
2025-05-06	59.2200	59.7000	59.2200	59.4400	+0.355%	39,777	+13.863%
2025-05-05	59.2900	59.4200	59.2100	59.2300	+0.118%	54,189	+14.266%
2025-05-02	59.1600	59.2116	58.9760	59.1600	+1.615%	59,757	+14.402%
2025-05-01	58.5600	58.5600	58.1500	58.2200	-0.325%	23,996	+16.249%
2025-04-30	58.4400	58.5300	57.9200	58.4100	-0.409%	43,964	+15.871%
2025-04-29	58.5900	58.8100	58.5242	58.6500	+0.034%	59,537	+15.396%
2025-04-28	58.2500	58.6461	58.1801	58.6300	+0.808%	13,685	+15.436%
2025-04-25	57.8500	58.1700	57.7959	58.1600	+0.345%	19,238	+16.369%
2025-04-24	57.4400	57.9600	57.3700	57.9600	+1.205%	23,516	+16.770%
2025-04-23	57.7400	57.7400	57.1300	57.2700	+0.057%	48,980	+18.177%
2025-04-22	56.9700	57.4770	56.9700	57.2371	+1.882%	51,805	+18.245%
2025-04-21	56.9200	56.9200	55.7600	56.1800	-0.337%	29,403	+20.470%
2025-04-17	56.1000	56.7200	55.9400	56.3700	+1.058%	87,844	+20.064%
2025-04-16	55.7500	56.2300	55.6100	55.7800	-0.018%	44,821	+21.334%
2025-04-15	55.6800	55.9750	55.6600	55.7900	+1.014%	34,611	+21.312%
2025-04-14	55.0100	55.5000	54.8000	55.2300	+1.228%	36,286	+22.542%
2025-04-11	53.3700	54.6250	53.3700	54.5600	+2.788%	62,230	+24.047%
2025-04-10	56.4600	56.4600	51.9890	53.0800	-1.521%	98,082	+27.506%
2025-04-09	51.9100	54.2500	50.2000	53.9000	+7.221%	79,698	+25.566%
2025-04-08	53.9900	53.9900	49.8444	50.2700	-0.868%	173,791	+34.633%
2025-04-07	50.2300	52.3874	49.9524	50.7100	-2.236%	164,158	+33.465%
2025-04-04	53.1200	53.2800	51.7650	51.8700	-6.742%	80,045	+30.480%
2025-04-03	56.1200	56.2000	55.5550	55.6200	-2.164%	34,606	+21.683%
2025-04-02	56.2600	56.8700	56.2600	56.8500	+0.212%	15,043	+19.050%
2025-04-01	56.6900	56.8400	56.1400	56.7300	+0.088%	137,402	+19.302%
2025-03-31	56.3000	56.7900	56.2300	56.6800	-0.805%	22,219	+19.407%
2025-03-28	57.3900	57.4300	57.0500	57.1400	-0.953%	13,932	+18.446%
2025-03-27	57.4900	57.8500	57.4550	57.6900	+0.069%	27,497	+17.317%
2025-03-26	57.9400	58.1447	57.5056	57.6500	-0.809%	17,484	+17.398%
2025-03-25	58.1600	58.2860	57.9938	58.1200	+0.728%	26,828	+16.449%
2025-03-24	57.7100	57.8500	57.5700	57.7000	+0.017%	24,972	+17.296%
2025-03-21	57.5900	57.7750	57.4900	57.6900	-0.620%	16,194	+17.317%
2025-03-20	57.6400	58.0650	57.6400	58.0500	-0.837%	25,963	+16.589%
2025-03-19	58.2400	58.7200	58.1900	58.5400	+0.137%	39,062	+15.613%
2025-03-18	58.3400	58.4899	58.1330	58.4600	+0.412%	38,478	+15.771%
2025-03-17	57.7000	58.3083	57.7000	58.2200	+1.130%	22,822	+16.249%
2025-03-14	57.1100	57.5695	57.1100	57.5695	+1.587%	24,059	+17.562%
2025-03-13	56.7400	56.9200	56.5000	56.6700	-0.492%	35,127	+19.428%
2025-03-12	56.8900	57.0628	56.6200	56.9500	+0.547%	67,193	+18.841%
2025-03-11	56.8900	56.8900	56.2166	56.6400	-0.334%	27,189	+19.492%
2025-03-10	57.1900	57.3385	56.5600	56.8300	-2.017%	33,457	+19.092%
2025-03-07	57.4000	58.0399	57.4000	58.0000	+1.217%	34,924	+16.690%
2025-03-06	57.3400	57.8400	57.2194	57.3027	-0.487%	29,650	+18.110%
2025-03-05	56.9600	57.6590	56.9600	57.5834	+2.553%	39,707	+17.534%
2025-03-04	55.9000	56.7300	55.3300	56.1500	-0.514%	39,694	+20.534%
2025-03-03	57.0400	57.0600	56.1400	56.4400	+0.912%	69,480	+19.915%
2025-02-28	55.7000	55.9300	55.5300	55.9300	+0.072%	20,424	+21.008%
2025-02-27	56.2500	56.2500	55.8500	55.8900	-0.816%	25,207	+21.095%
2025-02-26	56.4300	56.7040	56.2400	56.3500	+0.107%	22,428	+20.106%
2025-02-25	56.4600	56.5000	56.0730	56.2900	+0.896%	23,295	+20.234%
2025-02-24	55.9500	56.0999	55.6500	55.7900	+0.162%	18,292	+21.312%
2025-02-21	56.1800	56.1800	55.6424	55.7000	-0.784%	46,357	+21.508%
2025-02-20	56.0500	56.1500	55.8800	56.1400	+0.681%	24,296	+20.556%
2025-02-19	55.7500	55.8400	55.6290	55.7600	-1.047%	35,867	+21.377%
2025-02-18	56.1900	56.3699	56.1900	56.3500	+0.949%	23,025	+20.106%
2025-02-14	56.1000	56.1687	55.8200	55.8200	+0.126%	26,769	+21.247%
2025-02-13	55.4500	55.7500	55.4500	55.7500	+1.051%	20,194	+21.399%
2025-02-12	54.6700	55.2600	54.6700	55.1700	+0.200%	46,596	+22.675%
2025-02-11	54.7400	55.0712	54.7400	55.0600	+0.438%	24,472	+22.920%
2025-02-10	54.7400	54.8300	54.7001	54.8200	+0.513%	34,953	+23.459%
2025-02-07	54.9300	54.9300	54.4100	54.5400	-0.565%	19,122	+24.092%
2025-02-06	54.7500	54.8700	54.6800	54.8500	+0.421%	22,669	+23.391%
2025-02-05	54.3800	54.6400	54.3300	54.6200	+0.961%	32,124	+23.911%
2025-02-04	53.6800	54.1200	53.6800	54.1000	+1.406%	33,070	+25.102%
2025-02-03	53.0700	53.6200	52.8600	53.3500	-1.332%	35,861	+26.860%
2025-01-31	54.4800	54.7100	54.0150	54.0700	-1.061%	36,465	+25.171%
2025-01-30	54.6100	54.9200	54.3790	54.6500	+1.038%	66,774	+23.843%
2025-01-29	54.0885	54.0885	54.0885	54.0885	+0.201%	0	+25.128%
2025-01-28	54.0400	54.0400	53.6748	53.9800	-0.222%	33,373	+25.380%
2025-01-27	53.9800	54.1000	53.8900	54.1000	+0.259%	22,331	+25.102%
2025-01-24	53.8600	54.0750	53.8534	53.9600	+0.093%	59,971	+25.426%
2025-01-23	53.5600	53.9200	53.5600	53.9100	+0.898%	37,555	+25.543%
2025-01-22	53.6900	53.6900	53.4300	53.4300	-0.540%	41,361	+26.670%
2025-01-21	53.2900	53.7200	53.2700	53.7200	+1.955%	35,126	+25.987%
2025-01-17	52.6100	52.9100	52.6100	52.6900	+0.419%	16,357	+28.449%
2025-01-16	52.3700	52.5800	52.3300	52.4700	0.000%	18,338	+28.988%
2025-01-15	52.5800	52.5800	52.2200	52.4700	+1.313%	33,362	+28.988%
2025-01-14	51.6600	51.8150	51.5264	51.7900	+0.544%	36,288	+30.682%
2025-01-13	51.0600	51.5100	51.0600	51.5100	-0.039%	52,554	+31.392%
2025-01-10	51.7700	51.8600	51.3960	51.5300	-1.472%	139,697	+31.341%
2025-01-08	52.0300	52.3100	51.8900	52.3000	-0.834%	566,639	+29.407%
2025-01-07	52.7700	52.7950	52.3855	52.7400	+0.572%	63,182	+28.328%
2025-01-06	52.3900	52.7700	52.3900	52.4400	+0.866%	35,286	+29.062%
2025-01-03	51.9300	52.0100	51.7654	51.9900	+0.386%	46,054	+30.179%
2025-01-02	51.8800	51.9699	51.5900	51.7900	-0.212%	77,598	+30.682%
2024-12-31	52.1600	52.1600	51.6929	51.9000	+0.154%	94,492	+30.405%
2024-12-30	51.8000	51.9700	51.5700	51.8200	-0.384%	180,702	+30.606%
2024-12-27	51.9200	52.0700	51.8105	52.0200	-0.192%	49,375	+30.104%
2024-12-26	51.9800	52.1691	51.9092	52.1200	+0.642%	41,831	+29.854%
2024-12-24	51.6900	51.8000	51.4700	51.7874	+0.344%	15,621	+30.688%
2024-12-23	51.3200	51.6100	51.0900	51.6100	+0.545%	171,194	+31.137%
2024-12-20	50.9000	51.6750	50.8300	51.3300	+0.176%	160,625	+31.853%
2024-12-19	51.6500	51.6539	51.1800	51.2400	-0.117%	68,086	+32.084%
2024-12-18	52.5600	52.6200	51.2400	51.3000	-2.304%	61,499	+31.930%
2024-12-17	52.7400	52.7400	52.4600	52.5100	-1.814%	37,727	+28.890%
2024-12-16	53.5600	53.6300	53.4401	53.4800	-0.576%	22,024	+26.552%
2024-12-13	53.9500	53.9500	53.6450	53.7900	-0.186%	26,257	+25.823%
2024-12-12	54.1300	54.2600	53.8800	53.8900	-0.956%	16,004	+25.589%
2024-12-11	54.3500	54.4136	54.1900	54.4100	+0.504%	17,793	+24.389%
2024-12-10	54.2300	54.2796	54.1373	54.1373	-0.757%	11,732	+25.015%
2024-12-09	54.8400	54.9317	54.4801	54.5500	+0.092%	15,440	+24.070%
2024-12-06	54.8200	54.8200	54.4100	54.5000	-0.347%	26,571	+24.183%
2024-12-05	54.5400	54.7900	54.5400	54.6900	+0.960%	13,237	+23.752%
2024-12-04	54.3700	54.4500	54.1501	54.1700	-0.184%	29,239	+24.940%
2024-12-03	54.3000	54.3900	54.1223	54.2700	+0.630%	27,386	+24.710%
2024-12-02	53.8800	53.9700	53.5900	53.9300	+0.037%	38,287	+25.496%
2024-11-29	53.6600	53.9100	53.5000	53.9100	+1.163%	12,159	+25.543%
2024-11-27	53.1400	53.4500	53.1000	53.2900	+0.652%	20,838	+27.003%
2024-11-26	53.1700	53.1700	52.7900	52.9446	-0.927%	25,207	+27.832%
2024-11-25	53.5900	53.6100	53.3400	53.4400	+0.206%	27,511	+26.647%
2024-11-22	53.0300	53.3300	53.0300	53.3300	+0.339%	113,583	+26.908%
2024-11-21	53.0300	53.1800	52.8633	53.1500	+0.132%	87,500	+27.338%
2024-11-20	52.9800	53.0800	52.7567	53.0800	-0.202%	31,658	+27.506%
2024-11-19	52.8800	53.2600	52.8100	53.1876	-0.248%	22,042	+27.248%
2024-11-18	52.9600	53.3700	52.9600	53.3200	+0.718%	22,878	+26.932%
2024-11-15	52.9200	52.9400	52.7200	52.9400	+0.227%	33,043	+27.843%
2024-11-14	53.0200	53.1200	52.7881	52.8200	+0.152%	42,452	+28.133%
2024-11-13	52.8700	52.8700	52.4200	52.7400	-0.378%	21,027	+28.328%
2024-11-12	53.6400	53.6400	52.6993	52.9400	-1.836%	30,020	+27.843%
2024-11-11	53.9600	54.1200	53.9278	53.9300	-0.111%	14,731	+25.496%
2024-11-08	54.2100	54.2100	53.7350	53.9900	-1.590%	23,623	+25.357%
2024-11-07	54.7500	54.9300	54.6720	54.8624	+1.578%	20,559	+23.363%
2024-11-06	53.9400	54.0300	53.6100	54.0100	-0.936%	22,505	+25.310%
2024-11-05	54.2000	54.5700	54.2000	54.5201	+1.019%	38,039	+24.138%
2024-11-04	54.1400	54.2727	53.9500	53.9700	+0.335%	49,933	+25.403%
2024-11-01	53.9900	54.0813	53.7550	53.7900	+0.224%	19,620	+25.823%
2024-10-31	53.9500	53.9500	53.2514	53.6700	-0.439%	32,501	+26.104%
2024-10-30	53.8200	54.1184	53.8100	53.9069	-0.339%	8,746	+25.550%
2024-10-29	54.1800	54.2200	53.9900	54.0900	-0.533%	20,373	+25.125%
2024-10-28	54.0800	54.4231	54.0800	54.3800	+0.629%	19,507	+24.458%
2024-10-25	54.3000	54.3790	53.9700	54.0400	-0.258%	26,948	+25.241%
2024-10-24	54.2200	54.2200	53.9550	54.1800	+0.501%	28,440	+24.917%
2024-10-23	53.9000	54.0400	53.6650	53.9100	-0.945%	12,549	+25.543%
2024-10-22	54.2500	54.4499	54.2310	54.4243	-0.249%	41,644	+24.356%
2024-10-21	54.9500	54.9500	54.5300	54.5600	-1.213%	44,243	+24.047%
2024-10-18	55.1500	55.2300	55.0150	55.2300	+0.601%	24,846	+22.542%
2024-10-17	55.0800	55.1200	54.9000	54.9000	-0.146%	24,933	+23.279%
2024-10-16	54.9300	55.0000	54.8901	54.9800	+0.383%	12,647	+23.099%
2024-10-15	55.1900	55.1900	54.7250	54.7700	-1.173%	571,517	+23.571%
2024-10-14	55.2500	55.4500	55.2500	55.4200	+0.072%	24,713	+22.122%
2024-10-11	55.1300	55.4899	55.1300	55.3800	+0.163%	65,769	+22.210%
2024-10-10	55.1400	55.2900	55.0300	55.2900	+0.218%	37,968	+22.409%
2024-10-09	54.8300	55.1900	54.8300	55.1700	-0.072%	22,013	+22.675%
2024-10-08	55.3100	55.3100	55.0347	55.2098	-0.648%	12,875	+22.587%
2024-10-07	55.6700	55.7000	55.3700	55.5700	-0.394%	33,629	+21.792%
2024-10-04	55.4700	55.7900	55.4700	55.7900	+1.105%	18,152	+21.312%
2024-10-03	55.1800	55.2900	55.0500	55.1800	-0.791%	22,081	+22.653%
2024-10-02	55.7100	55.7799	55.5600	55.6200	-0.340%	24,198	+21.683%
2024-10-01	55.8200	55.8916	55.5900	55.8100	-0.587%	14,784	+21.269%
2024-09-30	56.2500	56.3400	55.4100	56.1394	-0.391%	71,375	+20.557%
2024-09-27	56.5500	56.6100	56.2400	56.3600	-0.124%	44,520	+20.085%
2024-09-26	56.2200	56.5600	56.1650	56.4300	+1.694%	47,080	+19.936%
2024-09-25	55.9800	55.9800	55.4400	55.4900	-0.662%	21,776	+21.968%
2024-09-24	55.7400	55.9227	55.6401	55.8600	+0.785%	14,628	+21.160%
2024-09-23	55.2700	55.4999	55.2700	55.4250	+0.353%	13,984	+22.111%
2024-09-20	55.4300	55.4300	55.0200	55.2300	-0.790%	46,944	+22.542%
2024-09-19	55.5200	55.7400	55.2700	55.6700	+1.960%	12,568	+21.574%
2024-09-18	54.7400	55.1600	54.4700	54.6000	-0.018%	28,533	+23.956%
2024-09-17	54.7700	54.8587	54.4600	54.6100	-0.256%	39,767	+23.933%
2024-09-16	54.4700	54.7600	54.4050	54.7500	+0.922%	19,589	+23.616%
2024-09-13	54.1500	54.4600	54.1200	54.2500	+0.482%	17,080	+24.756%
2024-09-12	53.3900	53.9900	53.2800	53.9900	+1.105%	42,505	+25.357%
2024-09-11	53.0147	53.4500	52.6531	53.4000	+0.354%	17,477	+26.742%
2024-09-10	53.4100	53.4100	52.8700	53.2114	-0.818%	26,435	+27.191%
2024-09-09	53.6200	53.8200	53.5350	53.6500	+0.827%	36,421	+26.151%
2024-09-06	54.0000	54.1000	53.1417	53.2100	-1.971%	65,193	+27.194%
2024-09-05	54.4300	54.4900	54.0601	54.2800	+0.259%	26,177	+24.687%
2024-09-04	54.0600	54.3400	54.0400	54.1400	-0.350%	21,401	+25.009%
2024-09-03	54.9700	54.9700	54.2500	54.3300	-1.896%	26,471	+24.572%
2024-08-30	55.3900	55.4200	55.0400	55.3800	+0.272%	45,053	+22.210%
2024-08-29	55.2400	55.4500	55.1500	55.2300	+0.418%	19,865	+22.542%
2024-08-28	55.0600	55.2400	54.8350	55.0000	-0.668%	30,858	+23.055%
2024-08-27	55.2500	55.4000	55.1900	55.3700	+0.363%	30,748	+22.232%
2024-08-26	55.1700	55.3200	55.0743	55.1700	-0.271%	43,838	+22.675%
2024-08-23	54.6300	55.3200	54.6200	55.3200	+1.972%	16,044	+22.343%
2024-08-22	54.6000	54.6000	54.1900	54.2500	-0.422%	44,326	+24.756%
2024-08-21	54.3400	54.5300	54.2500	54.4800	+0.852%	18,426	+24.229%
2024-08-20	54.1600	54.1700	53.9301	54.0200	-0.516%	24,161	+25.287%
2024-08-19	54.1254	54.4300	54.1254	54.3000	+1.061%	13,937	+24.641%
2024-08-16	53.3800	53.7384	53.3800	53.7300	+0.731%	33,756	+25.963%
2024-08-15	53.1400	53.4300	53.1400	53.3400	+1.195%	22,340	+26.884%
2024-08-14	52.6800	52.7199	52.5218	52.7100	+0.477%	23,068	+28.401%
2024-08-13	51.9700	52.5000	51.9700	52.4600	+1.450%	14,197	+29.013%
2024-08-12	51.6700	51.8296	51.5200	51.7100	+0.039%	89,708	+30.884%
2024-08-09	51.3200	51.6900	51.2300	51.6900	+0.659%	29,684	+30.934%
2024-08-08	51.0400	51.4275	50.9800	51.3516	+1.385%	17,094	+31.797%
2024-08-07	51.3300	51.4100	50.6200	50.6500	+0.476%	25,363	+33.623%
2024-08-06	50.1900	50.6300	49.8000	50.4100	+0.079%	42,729	+34.259%
2024-08-05	50.6600	50.6600	49.4800	50.3700	-2.117%	67,198	+34.366%
2024-08-02	51.6600	51.6700	51.1896	51.4594	-1.856%	25,515	+31.521%
2024-08-01	53.3100	53.3100	52.2000	52.4327	-2.747%	41,251	+29.080%
2024-07-31	53.9500	54.1600	53.7770	53.9138	+0.981%	39,728	+25.534%
2024-07-30	53.2000	53.4340	53.1650	53.3900	+0.376%	44,902	+26.765%
2024-07-29	53.2700	53.2700	53.1200	53.1900	-0.337%	20,883	+27.242%
2024-07-26	53.1700	53.4300	53.1450	53.3700	+1.041%	20,106	+26.813%
2024-07-25	52.6200	53.0800	52.5600	52.8200	-0.490%	21,906	+28.133%
2024-07-24	53.5500	53.5550	53.0200	53.0800	-0.989%	43,153	+27.506%
2024-07-23	53.8100	53.8100	53.6100	53.6100	-0.796%	14,210	+26.245%
2024-07-22	53.8935	54.1099	53.8650	54.0400	+0.867%	18,051	+25.241%
2024-07-19	53.6900	53.7300	53.5740	53.5757	-0.712%	4,250	+26.326%
2024-07-18	54.5200	54.5200	53.8600	53.9600	-0.936%	33,307	+25.426%
2024-07-17	54.4000	54.6066	54.3500	54.4700	+0.092%	24,301	+24.252%
2024-07-16	53.9100	54.4250	53.9100	54.4200	+0.462%	28,969	+24.366%
2024-07-15	54.2500	54.3600	54.0600	54.1700	-0.433%	18,291	+24.940%
2024-07-12	54.3200	54.5499	54.2800	54.4058	+0.826%	10,172	+24.399%
2024-07-11	53.9000	54.0780	53.8500	53.9600	+0.447%	20,588	+25.426%
2024-07-10	53.4200	53.7200	53.3850	53.7200	+1.378%	14,903	+25.987%
2024-07-09	53.0900	53.1100	52.9400	52.9900	-0.563%	11,790	+27.722%
2024-07-08	53.5900	53.6500	53.2200	53.2900	-0.486%	19,491	+27.003%
2024-07-05	53.8400	53.8400	53.3800	53.5500	+0.337%	17,638	+26.387%
2024-07-03	53.2900	53.4781	53.2900	53.3700	+0.984%	11,454	+26.813%
2024-07-02	52.5400	52.8600	52.5400	52.8500	+0.456%	69,798	+28.061%
2024-07-01	52.7600	53.0000	52.5700	52.6100	+0.324%	117,712	+28.645%
2024-06-28	52.5343	52.5700	52.3165	52.4400	+0.134%	23,278	+29.062%
2024-06-27	52.4600	52.5099	52.2500	52.3700	+0.210%	15,573	+29.234%
2024-06-26	52.2900	52.3900	52.0690	52.2600	-0.816%	87,082	+29.506%
2024-06-25	52.5300	52.7300	52.4600	52.6900	+0.038%	30,619	+28.449%
2024-06-24	52.3700	52.7700	52.3700	52.6700	-0.822%	38,845	+28.498%
2024-06-21	53.2400	53.2400	53.0650	53.1067	-0.740%	20,724	+27.442%
2024-06-20	53.3500	53.6600	53.3500	53.5027	+0.224%	18,696	+26.498%
2024-06-18	53.3400	53.4299	53.2400	53.3833	+0.562%	28,665	+26.781%
2024-06-17	52.8500	53.1292	52.5801	53.0851	+0.346%	16,253	+27.493%
2024-06-14	52.9500	52.9699	52.6600	52.9021	-1.265%	33,729	+27.934%
2024-06-13	53.6900	53.6900	53.4609	53.5800	-1.650%	11,130	+26.316%
2024-06-12	54.8900	54.8900	54.4101	54.4787	+0.938%	13,188	+24.232%
2024-06-11	54.1600	54.1600	53.8300	53.9727	-1.311%	15,373	+25.397%
2024-06-10	54.4500	54.7600	54.4150	54.6895	+0.311%	15,999	+23.753%
2024-06-07	54.7000	54.8100	54.5030	54.5200	-1.163%	13,750	+24.138%
2024-06-06	55.0400	55.1800	54.9967	55.1618	+0.397%	14,102	+22.694%
2024-06-05	54.8600	54.9434	54.6500	54.9434	+0.152%	28,800	+23.181%
2024-06-04	54.9600	54.9600	54.6200	54.8600	-0.681%	46,712	+23.369%
2024-06-03	55.5100	55.5100	55.0920	55.2362	-0.151%	26,895	+22.528%
2024-05-31	55.1900	55.3196	54.9100	55.3196	+0.923%	18,246	+22.344%
2024-05-30	54.6801	54.9400	54.6801	54.8139	+0.946%	22,531	+23.472%
2024-05-29	54.4800	54.5500	54.2600	54.3000	-1.600%	19,568	+24.641%
2024-05-28	55.2400	55.3300	55.0300	55.1827	+0.486%	19,458	+22.647%
2024-05-24	54.8000	54.9986	54.7500	54.9156	+1.095%	15,039	+23.244%
2024-05-23	55.1100	55.1100	54.2500	54.3207	-0.449%	26,233	+24.593%
2024-05-22	54.9100	54.9100	54.5037	54.5657	-1.283%	18,323	+24.034%
2024-05-21	55.2700	55.3400	55.1644	55.2750	-0.172%	9,933	+22.442%
2024-05-20	55.4400	55.5000	55.3700	55.3700	+0.039%	6,887	+22.232%
2024-05-17	55.0600	55.3500	55.0600	55.3483	+0.633%	13,901	+22.280%
2024-05-16	55.0500	55.1400	54.9800	55.0000	-0.514%	18,794	+23.055%
2024-05-15	54.9500	55.2900	54.8400	55.2841	+0.704%	16,340	+22.422%
2024-05-14	54.7600	54.8977	54.6900	54.8977	+0.754%	11,072	+23.284%
2024-05-13	54.6000	54.6600	54.4401	54.4866	+0.005%	10,671	+24.214%
2024-05-10	54.7215	54.7215	54.4444	54.4839	-0.048%	9,075	+24.220%
2024-05-09	54.3200	54.5200	54.3200	54.5100	+0.776%	8,989	+24.161%
2024-05-08	53.8900	54.0917	53.8750	54.0900	-0.254%	12,171	+25.125%
2024-05-07	54.3200	54.3400	54.1863	54.2276	+0.080%	17,226	+24.807%
2024-05-06	53.9800	54.2690	53.9800	54.1845	+0.799%	21,107	+24.907%
2024-05-03	53.7290	53.7600	53.5600	53.7550	+0.893%	11,632	+25.905%
2024-05-02	53.1400	53.4600	53.0500	53.2792	+1.225%	156,897	+27.029%
2024-05-01	52.7120	53.2300	52.5345	52.6343	-0.382%	17,049	+28.585%
2024-04-30	53.4087	53.4300	52.8363	52.8363	-1.599%	20,833	+28.094%
2024-04-29	53.5900	53.7300	53.5400	53.6950	+0.402%	11,801	+26.045%

.dark-mode .vD1gM8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vD1gM8{ color: #333333; background-color: white; border: 2px solid #333333; }AVIVAvantis International Large Cap Value ETFstock NYSE ETF

AVIV
Avantis International Large Cap Value ETF
stock NYSE ETF