Dark

AVIV
Avantis International Large Cap Value ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:46 PM EDT

79.43USD+0.883%(+0.69)85,839

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

79.46USD+0.914%(+0.72)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

78.74USD+0.064%(+0.05)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	79.4000	79.430000	79.140000	79.4300	+0.876%	85,839	0.000%
2026-10-01	79.1000	79.140000	78.370000	78.7400	-1.118%	95,960	+0.876%
2026-09-30	80.4600	80.460000	79.440000	79.6300	-0.574%	104,259	-0.251%
2026-09-29	80.3800	80.380000	79.700000	80.0900	-0.903%	87,659	-0.824%
2026-09-28	80.9000	81.081600	80.570000	80.8200	-0.578%	60,250	-1.720%
2026-09-25	80.9700	81.295000	80.720000	81.2900	+0.831%	47,902	-2.288%
2026-09-24	80.6600	80.760000	80.210000	80.6200	-0.186%	108,343	-1.476%
2026-09-23	81.2800	81.280000	80.570000	80.7700	-1.536%	105,043	-1.659%
2026-09-22	82.0500	82.165100	81.590100	82.0300	+0.208%	101,171	-3.170%
2026-09-21	82.0700	82.070000	81.650000	81.8600	+0.602%	111,288	-2.968%
2026-09-18	81.3400	81.460000	81.100000	81.3700	-1.178%	103,110	-2.384%
2026-09-17	82.3800	82.500000	82.280000	82.3400	+1.118%	92,971	-3.534%
2026-09-16	82.3400	82.350000	81.000000	81.4300	-0.659%	90,248	-2.456%
2026-09-15	81.9300	82.050000	81.690000	81.9700	-0.256%	53,955	-3.099%
2026-09-14	82.1400	82.520000	81.865000	82.1800	-0.665%	63,670	-3.346%
2026-09-11	82.8900	82.890000	82.570100	82.7300	+0.989%	56,593	-3.989%
2026-09-10	82.1600	82.240000	81.740000	81.9200	-0.691%	133,519	-3.040%
2026-09-09	82.9400	83.000000	82.460000	82.4900	-0.662%	85,598	-3.710%
2026-09-08	83.4000	83.520000	82.960000	83.0400	-0.717%	56,595	-4.347%
2026-09-04	83.4300	83.800000	83.350000	83.6400	-0.239%	73,218	-5.033%
2026-09-03	83.5500	83.940000	83.380000	83.8400	+1.366%	96,551	-5.260%
2026-09-02	82.5200	82.800000	82.400000	82.7100	+0.425%	104,170	-3.966%
2026-09-01	82.6300	82.880000	82.177600	82.3600	-0.603%	56,171	-3.558%
2026-08-31	83.2400	83.310300	82.680000	82.8600	-0.169%	93,552	-4.140%
2026-08-28	83.5800	83.620000	82.812000	83.0000	-0.312%	68,781	-4.301%
2026-08-27	83.3700	83.370000	82.970000	83.2600	-0.371%	66,799	-4.600%
2026-08-26	83.8000	83.910000	83.520000	83.5700	-0.381%	49,427	-4.954%
2026-08-25	83.6800	83.932480	83.524000	83.8900	+0.588%	83,770	-5.316%
2026-08-24	83.4300	83.520000	83.310000	83.4000	-0.120%	57,738	-4.760%
2026-08-21	83.5900	83.635000	83.360000	83.5000	+0.809%	133,001	-4.874%
2026-08-20	82.8100	83.045000	82.640000	82.8300	-0.145%	79,728	-4.105%
2026-08-19	83.1400	83.285000	82.720000	82.9500	+0.582%	84,852	-4.244%
2026-08-18	82.8800	83.150000	82.460000	82.4700	-0.734%	156,380	-3.686%
2026-08-17	83.1900	83.361500	83.030000	83.0800	-0.084%	73,611	-4.393%
2026-08-14	83.0700	83.310000	83.034000	83.1500	+0.423%	47,628	-4.474%
2026-08-13	82.9200	82.920000	82.665000	82.8000	-0.133%	69,729	-4.070%
2026-08-12	83.0200	83.050000	82.750000	82.9100	+0.400%	86,206	-4.197%
2026-08-11	82.8100	82.915000	82.450000	82.5800	-0.073%	66,709	-3.814%
2026-08-10	82.5800	82.700000	82.485000	82.6400	-0.278%	94,150	-3.884%
2026-08-07	82.8400	82.959500	82.640000	82.8700	+1.036%	230,936	-4.151%
2026-08-06	82.2600	82.498300	81.950000	82.0200	+0.232%	97,567	-3.158%
2026-08-05	82.2400	82.260000	81.820000	81.8300	+0.306%	126,276	-2.933%
2026-08-04	81.2600	81.720000	81.228200	81.5800	+0.666%	278,069	-2.635%
2026-08-03	80.9400	81.089900	80.730000	81.0400	+0.409%	158,843	-1.987%
2026-07-31	80.7700	80.890000	79.965000	80.7100	-0.567%	74,076	-1.586%
2026-07-30	80.3500	81.249900	80.265000	81.1700	+2.358%	185,842	-2.144%
2026-07-29	79.5400	80.310000	78.980000	79.3000	-0.252%	113,680	+0.164%
2026-07-28	79.0800	79.680000	79.000000	79.5000	-0.025%	60,840	-0.088%
2026-07-27	79.8000	79.867500	79.150000	79.5200	+0.391%	155,012	-0.113%
2026-07-24	79.1000	79.510000	79.070000	79.2100	+0.571%	99,059	+0.278%
2026-07-23	78.7900	79.030000	78.550000	78.7600	-0.906%	128,813	+0.851%
2026-07-22	79.5900	79.809900	79.480000	79.4800	+0.544%	83,476	-0.063%
2026-07-21	78.6700	79.145000	78.495000	79.0500	+1.346%	83,157	+0.481%
2026-07-20	78.5000	78.500000	77.950000	78.0000	-0.713%	350,851	+1.833%
2026-07-17	78.0900	78.640000	77.949500	78.5600	-0.203%	88,567	+1.107%
2026-07-16	78.7000	79.001852	78.550000	78.7200	-0.794%	106,673	+0.902%
2026-07-15	79.1600	79.470000	78.780000	79.3500	+0.519%	83,001	+0.101%
2026-07-14	79.1600	79.470000	78.860000	78.9400	+0.869%	88,775	+0.621%
2026-07-13	78.7000	78.700000	78.190000	78.2600	-0.685%	78,700	+1.495%
2026-07-10	78.5400	78.875000	78.320000	78.8001	+0.767%	55,658	+0.799%
2026-07-09	77.9200	78.357488	77.920000	78.2000	+0.385%	97,519	+1.573%
2026-07-08	77.7000	77.910000	77.126400	77.9000	-0.790%	101,227	+1.964%
2026-07-07	79.0400	79.095000	78.285000	78.5200	-0.909%	81,053	+1.159%
2026-07-06	78.9200	79.259900	78.810000	79.2400	+1.046%	72,001	+0.240%
2026-07-02	78.5400	78.880000	77.920000	78.4200	+1.607%	67,450	+1.288%
2026-07-01	77.0600	77.460000	76.950000	77.1800	-0.310%	84,436	+2.915%
2026-06-30	77.3500	77.510000	77.078800	77.4200	+0.129%	109,985	+2.596%
2026-06-29	77.2600	77.370000	76.715000	77.3200	+0.350%	101,575	+2.729%
2026-06-26	77.0500	77.370000	76.890000	77.0500	-0.491%	154,305	+3.089%
2026-06-25	77.5300	77.740000	77.180000	77.4300	+0.729%	64,602	+2.583%
2026-06-24	76.9000	77.050000	76.590000	76.8700	-0.800%	79,034	+3.330%
2026-06-23	77.4800	77.720000	77.285000	77.4900	-1.675%	123,675	+2.504%
2026-06-22	78.8000	78.970000	78.610000	78.8100	+0.216%	70,852	+0.787%
2026-06-18	78.9400	78.940000	78.510000	78.6400	-0.064%	93,232	+1.005%
2026-06-17	79.8000	80.010000	78.520000	78.6900	-1.081%	87,175	+0.940%
2026-06-16	79.6700	79.780000	79.449000	79.5500	+0.353%	63,179	-0.151%
2026-06-15	79.7300	79.778000	79.175000	79.2700	+0.558%	76,087	+0.202%
2026-06-12	78.3700	78.910000	78.100000	78.8300	+0.587%	72,171	+0.761%
2026-06-11	76.9300	78.370000	76.765000	78.3700	+2.780%	84,071	+1.353%
2026-06-10	76.7700	77.090000	76.235000	76.2500	-1.154%	91,839	+4.170%
2026-06-09	78.0000	78.020000	76.210100	77.1400	-1.343%	70,107	+2.969%
2026-06-08	78.4800	78.560000	78.011100	78.1900	+0.527%	127,641	+1.586%
2026-06-05	79.3300	79.330000	77.575000	77.7800	-2.421%	87,462	+2.121%
2026-06-04	79.6800	79.840000	79.500000	79.7100	+0.492%	80,119	-0.351%
2026-06-03	79.5900	79.668600	79.255000	79.3200	-0.788%	39,353	+0.139%
2026-06-02	79.4300	79.980000	79.430000	79.9500	+0.782%	50,570	-0.650%
2026-06-01	79.2900	79.580000	78.900000	79.3300	-0.639%	154,599	+0.126%
2026-05-29	79.9400	80.249600	79.722000	79.8400	+0.339%	76,993	-0.514%
2026-05-28	79.2900	79.809000	79.055000	79.5700	-0.151%	72,487	-0.176%
2026-05-27	79.8800	79.880000	79.560000	79.6900	-0.512%	64,300	-0.326%
2026-05-26	80.0700	80.380000	79.850000	80.1000	+1.239%	77,500	-0.836%
2026-05-22	79.3100	79.340000	78.910000	79.1200	-0.177%	79,598	+0.392%
2026-05-21	78.7500	79.510000	78.364731	79.2600	+0.177%	2,271,729	+0.214%
2026-05-20	78.1000	79.230000	78.000000	79.1200	+1.397%	1,359,405	+0.392%
2026-05-19	78.2500	78.360000	77.790000	78.0300	-0.788%	606,420	+1.794%
2026-05-18	78.5600	78.755000	78.215000	78.6500	+0.756%	1,333,332	+0.992%
2026-05-15	78.2400	78.240000	77.860000	78.0600	-1.551%	65,756	+1.755%
2026-05-14	79.5100	79.540000	79.235000	79.2900	-0.277%	180,159	+0.177%
2026-05-13	79.0300	79.510000	79.030000	79.5100	+0.595%	101,356	-0.101%
2026-05-12	78.8000	79.090000	78.290000	79.0400	-0.265%	67,055	+0.493%
2026-05-11	79.1500	79.388500	79.080100	79.2500	+0.291%	51,959	+0.227%
2026-05-08	79.0200	79.039000	78.650000	79.0200	+0.868%	51,194	+0.519%
2026-05-07	79.4700	79.490000	78.270000	78.3400	-1.310%	94,758	+1.391%
2026-05-06	79.0500	79.420000	79.050000	79.3800	+2.202%	166,614	+0.063%
2026-05-05	77.5200	77.750000	77.280500	77.6700	+1.172%	59,796	+2.266%
2026-05-04	77.2400	77.420000	76.580000	76.7700	-1.349%	89,986	+3.465%
2026-05-01	78.2000	78.225000	77.740000	77.8200	-0.397%	67,890	+2.069%
2026-04-30	77.2300	78.260000	77.110000	78.1300	+2.452%	76,521	+1.664%
2026-04-29	76.6700	76.670000	76.010000	76.2600	-0.974%	141,369	+4.157%
2026-04-28	77.0900	77.090000	76.720000	77.0100	-0.039%	67,636	+3.142%
2026-04-27	77.3000	77.490000	77.000000	77.0400	-0.349%	92,225	+3.102%
2026-04-24	77.1500	77.400000	76.834400	77.3100	+0.168%	61,440	+2.742%
2026-04-23	77.4400	77.710000	76.455000	77.1800	-0.516%	60,715	+2.915%
2026-04-22	77.9700	77.970000	77.498100	77.5800	+0.323%	40,070	+2.385%
2026-04-21	78.6100	78.610000	77.320000	77.3300	-2.052%	73,088	+2.716%
2026-04-20	78.9100	78.995000	78.570000	78.9500	-0.429%	126,824	+0.608%
2026-04-17	79.3700	79.578900	79.160000	79.2900	+0.852%	68,329	+0.177%
2026-04-16	78.9100	78.910000	78.380000	78.6200	-0.190%	54,876	+1.030%
2026-04-15	79.0000	79.000000	78.610000	78.7700	-0.568%	53,058	+0.838%
2026-04-14	79.2300	79.340000	78.990000	79.2200	+0.444%	50,435	+0.265%
2026-04-13	77.8900	78.870000	77.775000	78.8700	+0.484%	65,742	+0.710%
2026-04-10	78.5800	78.770000	78.240000	78.4900	+0.281%	50,373	+1.198%
2026-04-09	77.6900	78.558200	77.690000	78.2700	-0.128%	54,452	+1.482%
2026-04-08	78.4200	78.420000	77.790000	78.3700	+3.322%	116,361	+1.353%
2026-04-07	75.3900	75.930000	74.780000	75.8500	-0.053%	62,846	+4.720%
2026-04-06	75.6500	75.968000	75.430000	75.8900	+0.490%	55,685	+4.665%
2026-04-02	74.4200	75.650000	74.280000	75.5200	-0.369%	116,169	+5.177%
2026-04-01	75.8000	76.149900	75.480000	75.8000	+1.296%	241,332	+4.789%
2026-03-31	73.8600	74.835000	73.520000	74.8300	+3.128%	129,555	+6.147%
2026-03-30	73.1200	73.290000	72.190000	72.5600	+0.179%	250,535	+9.468%
2026-03-27	72.6100	73.330000	72.275000	72.4300	-0.686%	72,287	+9.665%
2026-03-26	73.5600	74.020000	72.910000	72.9300	-1.910%	65,050	+8.913%
2026-03-25	74.3100	74.590000	74.055779	74.3500	+1.599%	53,397	+6.833%
2026-03-24	72.5400	73.590000	72.466000	73.1800	-0.109%	93,499	+8.541%
2026-03-23	72.8900	74.000000	72.571100	73.2600	+2.090%	115,612	+8.422%
2026-03-20	73.3700	73.370000	71.400000	71.7600	-2.566%	61,299	+10.688%
2026-03-19	72.7000	74.050000	72.550000	73.6500	-0.486%	60,310	+7.848%
2026-03-18	74.8100	74.810000	73.940000	74.0100	-1.425%	119,984	+7.323%
2026-03-17	75.3600	75.500000	74.980100	75.0800	+0.576%	113,996	+5.794%
2026-03-16	74.3900	74.860000	74.270000	74.6500	+1.537%	89,009	+6.403%
2026-03-13	74.7100	74.820000	73.490000	73.5200	-1.593%	70,837	+8.039%
2026-03-12	75.2500	75.250000	74.256000	74.7100	-1.503%	79,245	+6.318%
2026-03-11	75.5500	75.905000	75.250000	75.8500	+0.251%	104,804	+4.720%
2026-03-10	76.0400	76.710000	75.600000	75.6600	+0.278%	103,565	+4.983%
2026-03-09	74.1700	75.650000	73.440000	75.4500	+0.279%	142,252	+5.275%
2026-03-06	74.8000	75.490000	74.313500	75.2400	-0.857%	98,227	+5.569%
2026-03-05	76.5400	76.680000	75.160000	75.8900	-2.166%	65,606	+4.665%
2026-03-04	77.2500	77.580000	76.830000	77.5700	+0.989%	77,397	+2.398%
2026-03-03	76.1100	76.990000	75.060000	76.8100	-3.262%	121,473	+3.411%
2026-03-02	79.3500	79.610000	78.920000	79.4000	-1.415%	82,965	+0.038%
2026-02-27	80.7700	80.800000	80.395000	80.5400	+0.050%	68,216	-1.378%
2026-02-26	80.3900	80.520000	79.880000	80.5000	-0.037%	148,555	-1.329%
2026-02-25	80.5000	80.679900	80.110000	80.5300	+0.612%	67,961	-1.366%
2026-02-24	79.6500	80.188300	79.520000	80.0400	+0.113%	54,446	-0.762%
2026-02-23	80.0700	80.310000	79.635900	79.9500	+0.063%	60,121	-0.650%
2026-02-20	79.2400	79.900000	79.160000	79.9000	+0.833%	95,270	-0.588%
2026-02-19	78.8000	79.240000	78.720000	79.2400	-0.013%	65,256	+0.240%
2026-02-18	79.2900	79.585000	79.035000	79.2500	+0.240%	54,838	+0.227%
2026-02-17	78.5100	79.150000	78.000000	79.0600	+0.051%	65,541	+0.468%
2026-02-13	78.6000	79.100000	78.299500	79.0200	+0.419%	49,346	+0.519%
2026-02-12	79.6600	79.720000	78.410000	78.6900	-0.944%	78,229	+0.940%
2026-02-11	79.2300	79.600000	78.760000	79.4400	+0.723%	96,096	-0.013%
2026-02-10	79.1400	79.140000	78.730000	78.8700	+0.076%	91,669	+0.710%
2026-02-09	78.0800	78.850000	78.010000	78.8100	+1.585%	107,924	+0.787%
2026-02-06	76.8800	77.580000	76.880000	77.5800	+2.321%	47,243	+2.385%
2026-02-05	76.4100	76.560000	75.760000	75.8200	-1.902%	142,304	+4.761%
2026-02-04	77.5900	77.717200	76.900000	77.2900	+0.980%	86,686	+2.769%
2026-02-03	76.0000	76.550000	75.835000	76.5400	+1.050%	84,211	+3.776%
2026-02-02	75.1700	75.789900	75.170000	75.7450	+0.484%	75,576	+4.865%
2026-01-30	76.0800	76.080000	74.970000	75.3800	-1.580%	110,733	+5.373%
2026-01-29	77.1200	77.120000	75.680000	76.5900	+0.896%	44,167	+3.708%
2026-01-28	76.2200	76.220000	75.500000	75.9100	-0.745%	101,450	+4.637%
2026-01-27	75.9300	76.600000	75.930000	76.4800	+1.581%	109,400	+3.857%
2026-01-26	75.3900	75.650000	75.225000	75.2900	+0.601%	80,731	+5.499%
2026-01-23	74.2800	74.939000	74.150000	74.8400	+0.673%	43,582	+6.133%
2026-01-22	74.3700	74.475000	74.095000	74.3400	+0.459%	70,914	+6.847%
2026-01-21	73.5500	74.141300	73.290000	74.0000	+1.176%	91,050	+7.338%
2026-01-20	73.2800	73.540000	72.945000	73.1400	-0.854%	58,286	+8.600%
2026-01-16	73.7400	73.820000	73.440000	73.7700	+0.258%	70,751	+7.672%
2026-01-15	73.7000	73.829400	73.525000	73.5800	-0.122%	121,192	+7.951%
2026-01-14	73.6200	73.750000	73.480000	73.6700	+0.587%	88,518	+7.819%
2026-01-13	73.2300	73.320000	73.040000	73.2400	-0.232%	81,830	+8.452%
2026-01-12	73.1400	73.498300	73.140000	73.4100	+0.644%	54,393	+8.201%
2026-01-09	72.6900	72.940000	72.630000	72.9400	+0.538%	44,043	+8.898%
2026-01-08	72.1100	72.550000	71.980000	72.5500	+0.249%	43,584	+9.483%
2026-01-07	72.6100	72.610000	72.220000	72.3700	-0.550%	109,138	+9.755%
2026-01-06	73.0200	73.040000	72.710000	72.7700	-0.007%	58,684	+9.152%
2026-01-05	72.1200	72.812500	72.080000	72.7750	+1.027%	69,170	+9.145%
2026-01-02	71.8000	72.035000	71.660000	72.0350	+1.130%	73,909	+10.266%
2025-12-31	71.4900	71.490000	71.130000	71.2300	-0.447%	60,766	+11.512%
2025-12-30	71.6200	71.779100	71.510000	71.5500	+0.280%	153,412	+11.013%
2025-12-29	71.3800	71.450000	71.150000	71.3500	-0.405%	91,391	+11.324%
2025-12-26	71.6800	71.720000	71.520000	71.6400	+0.028%	38,147	+10.874%
2025-12-24	71.5300	71.644700	71.495000	71.6200	+0.014%	22,295	+10.905%
2025-12-23	71.3900	71.625000	71.360000	71.6100	+0.477%	56,285	+10.920%
2025-12-22	71.1400	71.301400	71.030000	71.2700	+0.621%	64,523	+11.449%
2025-12-19	70.7200	71.080000	70.720000	70.8300	+0.725%	76,083	+12.142%
2025-12-18	70.4900	70.730000	70.245600	70.3200	+0.464%	120,400	+12.955%
2025-12-17	70.3700	70.430000	69.930000	69.9950	-0.646%	64,462	+13.480%
2025-12-16	70.5800	70.580000	70.030000	70.4500	-1.743%	77,486	+12.747%
2025-12-15	71.9900	71.990000	71.483300	71.7000	+0.505%	55,792	+10.781%
2025-12-12	71.6300	71.761500	71.020000	71.3400	-0.349%	59,364	+11.340%
2025-12-11	71.3200	71.680000	71.210000	71.5900	+0.774%	50,908	+10.951%
2025-12-10	70.5900	71.150000	70.265000	71.0400	+1.254%	45,861	+11.810%
2025-12-09	70.2700	70.380000	70.114000	70.1600	-0.007%	23,468	+13.213%
2025-12-08	70.5000	70.500000	70.100000	70.1650	-0.178%	29,032	+13.205%
2025-12-05	70.4100	70.635000	70.240900	70.2900	-0.028%	67,464	+13.003%
2025-12-04	70.4600	70.550000	70.200100	70.3100	+0.242%	43,262	+12.971%
2025-12-03	69.9900	70.200000	69.890000	70.1400	+0.502%	42,906	+13.245%
2025-12-02	69.8100	69.810000	69.533600	69.7900	+0.287%	40,881	+13.813%
2025-12-01	69.7500	69.860000	69.565000	69.5900	-0.258%	29,498	+14.140%
2025-11-28	69.5900	69.820000	69.480000	69.7700	+0.432%	18,985	+13.845%
2025-11-26	68.9900	69.545000	68.990000	69.4700	+1.289%	36,026	+14.337%
2025-11-25	68.3700	68.716400	68.159900	68.5860	+1.174%	39,363	+15.811%
2025-11-24	67.5600	67.870000	67.450000	67.7900	+0.192%	51,429	+17.171%
2025-11-21	67.2900	67.761400	67.020000	67.6600	+1.386%	46,376	+17.396%
2025-11-20	68.3100	68.310000	66.735000	66.7350	-1.455%	51,638	+19.023%
2025-11-19	67.8800	68.079900	67.490000	67.7200	-0.177%	63,916	+17.292%
2025-11-18	67.7300	68.070000	67.470000	67.8400	-0.935%	51,059	+17.084%
2025-11-17	68.9200	69.110000	68.280000	68.4800	-1.083%	74,250	+15.990%
2025-11-14	68.9700	69.405000	68.770000	69.2300	-0.216%	55,547	+14.733%
2025-11-13	70.0900	70.100000	69.300000	69.3800	-0.971%	69,570	+14.485%
2025-11-12	69.7800	70.176000	69.780000	70.0600	+0.849%	53,918	+13.374%
2025-11-11	69.2200	69.600000	69.220000	69.4700	+0.521%	21,816	+14.337%
2025-11-10	68.7000	69.150000	68.590000	69.1100	+1.467%	38,592	+14.933%
2025-11-07	67.5000	68.119000	67.420000	68.1107	+0.525%	41,171	+16.619%
2025-11-06	67.8300	67.980000	67.619400	67.7550	+0.126%	37,348	+17.231%
2025-11-05	67.3500	67.860000	67.350000	67.6700	+0.744%	105,325	+17.378%
2025-11-04	67.1600	67.500000	67.100000	67.1700	-1.133%	49,479	+18.252%
2025-11-03	67.9700	68.020000	67.770000	67.9400	-0.015%	38,998	+16.912%
2025-10-31	68.1500	68.150000	67.750000	67.9500	-0.396%	39,900	+16.895%
2025-10-30	67.9200	68.426100	67.920000	68.2200	-0.154%	47,258	+16.432%
2025-10-29	68.6800	68.848200	68.095000	68.3250	-0.306%	89,561	+16.253%
2025-10-28	68.4400	68.690000	68.300000	68.5350	-0.153%	54,661	+15.897%
2025-10-27	68.6000	68.640000	68.470000	68.6400	+0.630%	34,355	+15.720%
2025-10-24	68.2400	68.320000	68.133600	68.2100	+0.103%	48,212	+16.449%
2025-10-23	68.0500	68.249900	67.990000	68.1400	+0.605%	72,083	+16.569%
2025-10-22	67.5000	67.770000	67.330000	67.7300	+0.296%	45,038	+17.274%
2025-10-21	67.8900	67.890000	67.490000	67.5300	-1.084%	54,497	+17.622%
2025-10-20	68.0200	68.270000	67.960000	68.2700	+0.872%	53,346	+16.347%
2025-10-17	67.5600	67.715000	67.270000	67.6800	-0.044%	84,439	+17.361%
2025-10-16	67.7600	67.910000	67.330000	67.7100	+0.327%	56,341	+17.309%
2025-10-15	67.5100	67.665000	67.176000	67.4893	+0.417%	36,625	+17.693%
2025-10-14	66.4200	67.470000	66.420000	67.2091	+0.386%	49,847	+18.183%
2025-10-13	66.7000	67.044400	66.630000	66.9505	+0.844%	12,578	+18.640%
2025-10-10	67.2800	67.345000	66.333200	66.3900	-1.775%	27,694	+19.642%
2025-10-09	68.3700	68.370000	67.410000	67.5900	-0.822%	29,196	+17.517%
2025-10-08	68.2600	68.260000	67.975100	68.1500	+0.265%	25,393	+16.552%
2025-10-07	68.3300	68.347600	67.940100	67.9700	-0.658%	27,497	+16.860%
2025-10-06	68.4500	68.570000	68.310000	68.4200	+0.190%	40,369	+16.092%
2025-10-03	68.1000	68.345000	68.080100	68.2900	+0.739%	30,009	+16.313%
2025-10-02	68.0200	68.020000	67.500000	67.7890	-0.075%	29,497	+17.172%
2025-10-01	67.6800	67.940000	67.654100	67.8400	+0.593%	43,715	+17.084%
2025-09-30	67.2000	67.460000	67.090000	67.4400	+0.268%	30,944	+17.779%
2025-09-29	67.4100	67.410000	67.160000	67.2600	+0.179%	36,166	+18.094%
2025-09-26	66.8600	67.140000	66.860000	67.1400	+0.871%	47,754	+18.305%
2025-09-25	66.5100	66.590000	66.397200	66.5600	-0.464%	35,513	+19.336%
2025-09-24	67.0100	67.079000	66.815400	66.8700	-0.595%	33,449	+18.783%
2025-09-23	67.5200	67.630000	67.194800	67.2700	+0.074%	36,498	+18.076%
2025-09-22	66.8400	67.249900	66.770000	67.2200	+0.569%	40,397	+18.164%
2025-09-19	66.8800	66.909900	66.680000	66.8400	-0.194%	47,258	+18.836%
2025-09-18	66.8600	67.029400	66.640000	66.9700	+0.088%	65,359	+18.605%
2025-09-17	67.0800	67.490000	66.780000	66.9109	-0.489%	38,785	+18.710%
2025-09-16	67.2700	67.310000	67.025200	67.2400	-0.029%	54,963	+18.129%
2025-09-15	67.1100	67.280000	67.040000	67.2597	+0.673%	22,813	+18.094%
2025-09-12	66.8700	66.880000	66.660000	66.8100	-0.432%	29,041	+18.889%
2025-09-11	66.7500	67.149400	66.725000	67.1000	+0.872%	34,181	+18.376%
2025-09-10	66.5600	66.647600	66.420000	66.5200	+0.090%	24,526	+19.408%
2025-09-09	66.4500	66.510000	66.350000	66.4600	-0.347%	34,418	+19.515%
2025-09-08	66.6100	66.695000	66.320000	66.6916	+1.042%	17,886	+19.100%
2025-09-05	66.3300	66.350000	65.820000	66.0036	+0.355%	16,708	+20.342%
2025-09-04	65.5000	65.770000	65.385000	65.7700	+0.674%	18,891	+20.769%
2025-09-03	65.2500	65.348500	65.127700	65.3300	-0.021%	28,673	+21.583%
2025-09-02	64.9700	65.350000	64.929700	65.3440	-0.602%	30,054	+21.557%
2025-08-29	65.7700	65.850000	65.670000	65.7400	-0.484%	17,034	+20.824%
2025-08-28	66.0200	66.110000	65.904000	66.0600	+0.442%	19,383	+20.239%
2025-08-27	65.5000	65.781200	65.340000	65.7692	-0.229%	25,874	+20.771%
2025-08-26	65.7500	65.920000	65.692000	65.9200	+0.091%	26,040	+20.495%
2025-08-25	66.2500	66.370000	65.785100	65.8600	-1.033%	33,823	+20.604%
2025-08-22	65.8000	66.630000	65.800000	66.5474	+1.522%	19,697	+19.359%
2025-08-21	65.5100	65.599900	65.402300	65.5500	-0.198%	29,013	+21.175%
2025-08-20	65.5000	65.719400	65.440000	65.6800	+0.351%	17,100	+20.935%
2025-08-19	65.7400	65.790000	65.410000	65.4500	-0.061%	30,264	+21.360%
2025-08-18	65.4000	65.500000	65.274000	65.4900	-0.152%	26,219	+21.286%
2025-08-15	65.6600	65.660000	65.460900	65.5900	+0.444%	31,310	+21.101%
2025-08-14	65.1000	65.300000	64.959400	65.3000	-0.077%	50,722	+21.639%
2025-08-13	65.2400	65.360000	65.185000	65.3500	+0.477%	34,607	+21.546%
2025-08-12	64.5300	65.050000	64.520000	65.0400	+1.214%	36,382	+22.125%
2025-08-11	64.2700	64.340000	64.072200	64.2600	-0.177%	25,155	+23.607%
2025-08-08	64.2600	64.490000	64.220000	64.3742	+0.679%	24,737	+23.388%
2025-08-07	64.0100	64.109000	63.718500	63.9400	+0.614%	21,307	+24.226%
2025-08-06	63.4900	63.599000	63.420000	63.5500	+0.697%	29,280	+24.988%
2025-08-05	63.0400	63.160000	62.830000	63.1100	+0.286%	37,636	+25.860%
2025-08-04	62.7900	62.930000	62.688000	62.9300	+1.174%	29,098	+26.220%
2025-08-01	62.2800	62.280000	61.849000	62.2000	-0.064%	43,648	+27.701%
2025-07-31	62.4700	62.502800	62.090000	62.2400	-0.591%	35,820	+27.619%
2025-07-30	62.9500	62.979900	62.385000	62.6100	-0.918%	53,721	+26.865%
2025-07-29	63.2200	63.230000	62.990000	63.1900	+0.182%	18,327	+25.700%
2025-07-28	63.4300	63.430000	62.960000	63.0750	-1.430%	82,067	+25.929%
2025-07-25	63.6600	63.990000	63.480000	63.9900	-0.109%	22,759	+24.129%
2025-07-24	64.2600	64.327300	64.060000	64.0600	-0.590%	63,869	+23.993%
2025-07-23	63.7400	64.449000	63.740000	64.4400	+2.367%	59,162	+23.262%
2025-07-22	62.5000	62.980000	62.430000	62.9500	+0.788%	76,199	+26.180%
2025-07-21	62.3800	62.769900	62.315000	62.4580	+0.769%	22,153	+27.173%
2025-07-18	62.4600	62.460000	61.924800	61.9814	-0.078%	13,329	+28.151%
2025-07-17	61.8400	62.107300	61.823700	62.0300	-0.066%	27,440	+28.051%
2025-07-16	61.8600	62.080000	61.640000	62.0711	+0.390%	42,989	+27.966%
2025-07-15	62.6500	62.650000	61.830000	61.8300	-1.167%	42,788	+28.465%
2025-07-14	62.4300	62.630000	62.430000	62.5600	+0.016%	38,321	+26.966%
2025-07-11	62.5400	62.689400	62.450000	62.5500	-0.738%	30,729	+26.986%
2025-07-10	62.9400	63.039000	62.730000	63.0150	-0.024%	37,176	+26.049%
2025-07-09	62.8700	63.030000	62.710000	63.0300	+0.915%	31,986	+26.019%
2025-07-08	62.2500	62.530000	62.100000	62.4586	+0.805%	36,217	+27.172%
2025-07-07	62.2100	62.360000	61.960000	61.9600	-1.054%	38,219	+28.196%
2025-07-03	62.6300	62.721800	62.520000	62.6200	+0.080%	24,277	+26.844%
2025-07-02	62.1800	62.589900	62.160000	62.5700	+0.433%	29,812	+26.946%
2025-07-01	62.1900	62.360000	62.090000	62.3000	+0.104%	22,561	+27.496%
2025-06-30	62.0600	62.310000	61.884600	62.2350	+0.234%	39,554	+27.629%
2025-06-27	62.1500	62.300000	61.890000	62.0900	+0.569%	33,220	+27.927%
2025-06-26	61.6100	61.820000	61.512400	61.7390	+1.361%	178,277	+28.654%
2025-06-25	60.8800	61.010000	60.770000	60.9100	-0.523%	26,063	+30.406%
2025-06-24	61.0500	61.295000	61.000000	61.2300	-0.890%	21,665	+29.724%
2025-06-23	61.0500	61.790000	60.990000	61.7800	+0.374%	61,522	+28.569%
2025-06-20	62.0000	62.000000	61.525000	61.5500	-0.726%	44,096	+29.050%
2025-06-18	62.1000	62.259000	61.859200	62.0000	+0.210%	48,633	+28.113%
2025-06-17	62.3400	62.405000	61.840000	61.8700	-1.087%	58,773	+28.382%
2025-06-16	62.8800	63.000000	62.550000	62.5500	+0.287%	37,662	+26.986%
2025-06-13	62.3800	62.620000	62.193600	62.3710	-0.751%	15,711	+27.351%
2025-06-12	62.5700	62.898200	62.570000	62.8429	+0.726%	38,330	+26.395%
2025-06-11	62.5100	62.537300	62.315000	62.3900	+0.127%	65,608	+27.312%
2025-06-10	62.4500	62.490000	62.180000	62.3110	-0.030%	16,580	+27.473%
2025-06-09	62.4800	62.500000	62.220000	62.3300	+0.048%	30,356	+27.435%
2025-06-06	62.2800	62.340000	62.151300	62.3000	+0.290%	17,197	+27.496%
2025-06-05	62.3900	62.390000	62.042000	62.1200	+0.016%	15,410	+27.865%
2025-06-04	62.0800	62.319400	62.070500	62.1100	+0.145%	20,562	+27.886%
2025-06-03	62.0400	62.090000	61.720000	62.0200	-0.704%	21,379	+28.072%
2025-06-02	61.8800	62.460000	61.841800	62.4600	+1.232%	26,502	+27.169%
2025-05-30	61.6900	61.730000	61.290000	61.7000	+0.195%	34,718	+28.736%
2025-05-29	61.6500	61.650000	61.280000	61.5800	+0.457%	33,516	+28.987%
2025-05-28	61.4700	61.470000	61.250000	61.3000	-0.793%	29,505	+29.576%
2025-05-27	61.9700	61.970000	61.650000	61.7900	+1.162%	24,148	+28.548%
2025-05-23	60.3600	61.160000	60.360000	61.0800	+0.378%	26,966	+30.043%
2025-05-22	60.7600	61.060000	60.670000	60.8500	-0.033%	25,769	+30.534%
2025-05-21	61.1900	61.450000	60.840000	60.8700	-0.393%	25,875	+30.491%
2025-05-20	60.9200	61.200000	60.910000	61.1100	+0.642%	35,351	+29.979%
2025-05-19	60.2500	60.760000	60.250000	60.7200	+0.830%	29,947	+30.814%
2025-05-16	60.0700	60.235000	59.890000	60.2200	+0.266%	22,182	+31.900%
2025-05-15	59.8800	60.210000	59.770000	60.0600	+0.738%	25,286	+32.251%
2025-05-14	60.0900	60.090000	59.545000	59.6200	-0.318%	76,119	+33.227%
2025-05-13	59.5800	59.920000	59.500600	59.8100	+0.555%	26,690	+32.804%
2025-05-12	59.7000	59.700000	59.310000	59.4800	-0.034%	70,939	+33.541%
2025-05-09	59.4500	59.509200	59.290000	59.5000	+0.899%	76,741	+33.496%
2025-05-08	59.3800	59.380000	58.970000	58.9700	-0.119%	31,502	+34.696%
2025-05-07	59.3400	59.355800	58.950000	59.0400	-0.673%	67,256	+34.536%
2025-05-06	59.2200	59.700000	59.220000	59.4400	+0.355%	39,777	+33.631%
2025-05-05	59.2900	59.420000	59.210000	59.2300	+0.118%	54,189	+34.104%
2025-05-02	59.1600	59.211600	58.976000	59.1600	+1.615%	59,757	+34.263%
2025-05-01	58.5600	58.560000	58.150000	58.2200	-0.325%	23,996	+36.431%
2025-04-30	58.4400	58.530000	57.920000	58.4100	-0.409%	43,964	+35.987%
2025-04-29	58.5900	58.810000	58.524200	58.6500	+0.034%	59,537	+35.431%
2025-04-28	58.2500	58.646100	58.180100	58.6300	+0.808%	13,685	+35.477%
2025-04-25	57.8500	58.170000	57.795900	58.1600	+0.345%	19,238	+36.572%
2025-04-24	57.4400	57.960000	57.370000	57.9600	+1.205%	23,516	+37.043%
2025-04-23	57.7400	57.740000	57.130000	57.2700	+0.057%	48,980	+38.694%
2025-04-22	56.9700	57.477000	56.970000	57.2371	+1.882%	51,805	+38.774%
2025-04-21	56.9200	56.920000	55.760000	56.1800	-0.337%	29,403	+41.385%
2025-04-17	56.1000	56.720000	55.940000	56.3700	+1.058%	87,844	+40.908%
2025-04-16	55.7500	56.230000	55.610000	55.7800	-0.018%	44,821	+42.399%
2025-04-15	55.6800	55.975000	55.660000	55.7900	+1.014%	34,611	+42.373%
2025-04-14	55.0100	55.500000	54.800000	55.2300	+1.228%	36,286	+43.817%

.dark-mode .zyGVl7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zyGVl7{ 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