Dark

AVIV
Avantis International Large Cap Value ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:02 PM EDT

80.74USD-0.579%(-0.47)74,074

76.39Bid 85.27Ask 8.88Spread

Pre-market

Jul 30, 2026 9:19:30 AM EDT

82.50USD+4.035%(+3.20)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

80.71USD-0.037%(-0.03)250

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	79.9800	80.830000	79.980000	80.7400	-0.530%	74,074	0.000%
2026-07-30	80.3500	81.249900	80.265000	81.1700	+2.358%	185,842	-0.530%
2026-07-29	79.5400	80.310000	78.980000	79.3000	-0.252%	113,680	+1.816%
2026-07-28	79.0800	79.680000	79.000000	79.5000	-0.025%	60,840	+1.560%
2026-07-27	79.8000	79.867500	79.150000	79.5200	+0.391%	155,012	+1.534%
2026-07-24	79.1000	79.510000	79.070000	79.2100	+0.571%	99,059	+1.932%
2026-07-23	78.7900	79.030000	78.550000	78.7600	-0.906%	128,813	+2.514%
2026-07-22	79.5900	79.809900	79.480000	79.4800	+0.544%	83,476	+1.585%
2026-07-21	78.6700	79.145000	78.495000	79.0500	+1.346%	83,157	+2.138%
2026-07-20	78.5000	78.500000	77.950000	78.0000	-0.713%	350,851	+3.513%
2026-07-17	78.0900	78.640000	77.949500	78.5600	-0.203%	88,567	+2.775%
2026-07-16	78.7000	79.001852	78.550000	78.7200	-0.794%	106,673	+2.566%
2026-07-15	79.1600	79.470000	78.780000	79.3500	+0.519%	83,001	+1.752%
2026-07-14	79.1600	79.470000	78.860000	78.9400	+0.869%	88,775	+2.280%
2026-07-13	78.7000	78.700000	78.190000	78.2600	-0.685%	78,700	+3.169%
2026-07-10	78.5400	78.875000	78.320000	78.8001	+0.767%	55,658	+2.462%
2026-07-09	77.9200	78.357488	77.920000	78.2000	+0.385%	97,519	+3.248%
2026-07-08	77.7000	77.910000	77.126400	77.9000	-0.790%	101,227	+3.646%
2026-07-07	79.0400	79.095000	78.285000	78.5200	-0.909%	81,053	+2.827%
2026-07-06	78.9200	79.259900	78.810000	79.2400	+1.046%	72,001	+1.893%
2026-07-02	78.5400	78.880000	77.920000	78.4200	+1.607%	67,450	+2.958%
2026-07-01	77.0600	77.460000	76.950000	77.1800	-0.310%	84,436	+4.613%
2026-06-30	77.3500	77.510000	77.078800	77.4200	+0.129%	109,985	+4.288%
2026-06-29	77.2600	77.370000	76.715000	77.3200	+0.350%	101,575	+4.423%
2026-06-26	77.0500	77.370000	76.890000	77.0500	-0.491%	154,305	+4.789%
2026-06-25	77.5300	77.740000	77.180000	77.4300	+0.729%	64,602	+4.275%
2026-06-24	76.9000	77.050000	76.590000	76.8700	-0.800%	79,034	+5.034%
2026-06-23	77.4800	77.720000	77.285000	77.4900	-1.675%	123,675	+4.194%
2026-06-22	78.8000	78.970000	78.610000	78.8100	+0.216%	70,852	+2.449%
2026-06-18	78.9400	78.940000	78.510000	78.6400	-0.064%	93,232	+2.670%
2026-06-17	79.8000	80.010000	78.520000	78.6900	-1.081%	87,175	+2.605%
2026-06-16	79.6700	79.780000	79.449000	79.5500	+0.353%	63,179	+1.496%
2026-06-15	79.7300	79.778000	79.175000	79.2700	+0.558%	76,087	+1.854%
2026-06-12	78.3700	78.910000	78.100000	78.8300	+0.587%	72,171	+2.423%
2026-06-11	76.9300	78.370000	76.765000	78.3700	+2.780%	84,071	+3.024%
2026-06-10	76.7700	77.090000	76.235000	76.2500	-1.154%	91,839	+5.889%
2026-06-09	78.0000	78.020000	76.210100	77.1400	-1.343%	70,107	+4.667%
2026-06-08	78.4800	78.560000	78.011100	78.1900	+0.527%	127,641	+3.261%
2026-06-05	79.3300	79.330000	77.575000	77.7800	-2.421%	87,462	+3.806%
2026-06-04	79.6800	79.840000	79.500000	79.7100	+0.492%	80,119	+1.292%
2026-06-03	79.5900	79.668600	79.255000	79.3200	-0.788%	39,353	+1.790%
2026-06-02	79.4300	79.980000	79.430000	79.9500	+0.782%	50,570	+0.988%
2026-06-01	79.2900	79.580000	78.900000	79.3300	-0.639%	154,599	+1.777%
2026-05-29	79.9400	80.249600	79.722000	79.8400	+0.339%	76,993	+1.127%
2026-05-28	79.2900	79.809000	79.055000	79.5700	-0.151%	72,487	+1.470%
2026-05-27	79.8800	79.880000	79.560000	79.6900	-0.512%	64,300	+1.318%
2026-05-26	80.0700	80.380000	79.850000	80.1000	+1.239%	77,500	+0.799%
2026-05-22	79.3100	79.340000	78.910000	79.1200	-0.177%	79,598	+2.048%
2026-05-21	78.7500	79.510000	78.364731	79.2600	+0.177%	2,271,729	+1.867%
2026-05-20	78.1000	79.230000	78.000000	79.1200	+1.397%	1,359,405	+2.048%
2026-05-19	78.2500	78.360000	77.790000	78.0300	-0.788%	606,420	+3.473%
2026-05-18	78.5600	78.755000	78.215000	78.6500	+0.756%	1,333,332	+2.657%
2026-05-15	78.2400	78.240000	77.860000	78.0600	-1.551%	65,756	+3.433%
2026-05-14	79.5100	79.540000	79.235000	79.2900	-0.277%	180,159	+1.829%
2026-05-13	79.0300	79.510000	79.030000	79.5100	+0.595%	101,356	+1.547%
2026-05-12	78.8000	79.090000	78.290000	79.0400	-0.265%	67,055	+2.151%
2026-05-11	79.1500	79.388500	79.080100	79.2500	+0.291%	51,959	+1.880%
2026-05-08	79.0200	79.039000	78.650000	79.0200	+0.868%	51,194	+2.177%
2026-05-07	79.4700	79.490000	78.270000	78.3400	-1.310%	94,758	+3.064%
2026-05-06	79.0500	79.420000	79.050000	79.3800	+2.202%	166,614	+1.713%
2026-05-05	77.5200	77.750000	77.280500	77.6700	+1.172%	59,796	+3.953%
2026-05-04	77.2400	77.420000	76.580000	76.7700	-1.349%	89,986	+5.171%
2026-05-01	78.2000	78.225000	77.740000	77.8200	-0.397%	67,890	+3.752%
2026-04-30	77.2300	78.260000	77.110000	78.1300	+2.452%	76,521	+3.341%
2026-04-29	76.6700	76.670000	76.010000	76.2600	-0.974%	141,369	+5.875%
2026-04-28	77.0900	77.090000	76.720000	77.0100	-0.039%	67,636	+4.844%
2026-04-27	77.3000	77.490000	77.000000	77.0400	-0.349%	92,225	+4.803%
2026-04-24	77.1500	77.400000	76.834400	77.3100	+0.168%	61,440	+4.437%
2026-04-23	77.4400	77.710000	76.455000	77.1800	-0.516%	60,715	+4.613%
2026-04-22	77.9700	77.970000	77.498100	77.5800	+0.323%	40,070	+4.073%
2026-04-21	78.6100	78.610000	77.320000	77.3300	-2.052%	73,088	+4.410%
2026-04-20	78.9100	78.995000	78.570000	78.9500	-0.429%	126,824	+2.267%
2026-04-17	79.3700	79.578900	79.160000	79.2900	+0.852%	68,329	+1.829%
2026-04-16	78.9100	78.910000	78.380000	78.6200	-0.190%	54,876	+2.697%
2026-04-15	79.0000	79.000000	78.610000	78.7700	-0.568%	53,058	+2.501%
2026-04-14	79.2300	79.340000	78.990000	79.2200	+0.444%	50,435	+1.919%
2026-04-13	77.8900	78.870000	77.775000	78.8700	+0.484%	65,742	+2.371%
2026-04-10	78.5800	78.770000	78.240000	78.4900	+0.281%	50,373	+2.867%
2026-04-09	77.6900	78.558200	77.690000	78.2700	-0.128%	54,452	+3.156%
2026-04-08	78.4200	78.420000	77.790000	78.3700	+3.322%	116,361	+3.024%
2026-04-07	75.3900	75.930000	74.780000	75.8500	-0.053%	62,846	+6.447%
2026-04-06	75.6500	75.968000	75.430000	75.8900	+0.490%	55,685	+6.391%
2026-04-02	74.4200	75.650000	74.280000	75.5200	-0.369%	116,169	+6.912%
2026-04-01	75.8000	76.149900	75.480000	75.8000	+1.296%	241,332	+6.517%
2026-03-31	73.8600	74.835000	73.520000	74.8300	+3.128%	129,555	+7.898%
2026-03-30	73.1200	73.290000	72.190000	72.5600	+0.179%	250,535	+11.273%
2026-03-27	72.6100	73.330000	72.275000	72.4300	-0.686%	72,287	+11.473%
2026-03-26	73.5600	74.020000	72.910000	72.9300	-1.910%	65,050	+10.709%
2026-03-25	74.3100	74.590000	74.055779	74.3500	+1.599%	53,397	+8.594%
2026-03-24	72.5400	73.590000	72.466000	73.1800	-0.109%	93,499	+10.331%
2026-03-23	72.8900	74.000000	72.571100	73.2600	+2.090%	115,612	+10.210%
2026-03-20	73.3700	73.370000	71.400000	71.7600	-2.566%	61,299	+12.514%
2026-03-19	72.7000	74.050000	72.550000	73.6500	-0.486%	60,310	+9.627%
2026-03-18	74.8100	74.810000	73.940000	74.0100	-1.425%	119,984	+9.093%
2026-03-17	75.3600	75.500000	74.980100	75.0800	+0.576%	113,996	+7.539%
2026-03-16	74.3900	74.860000	74.270000	74.6500	+1.537%	89,009	+8.158%
2026-03-13	74.7100	74.820000	73.490000	73.5200	-1.593%	70,837	+9.820%
2026-03-12	75.2500	75.250000	74.256000	74.7100	-1.503%	79,245	+8.071%
2026-03-11	75.5500	75.905000	75.250000	75.8500	+0.251%	104,804	+6.447%
2026-03-10	76.0400	76.710000	75.600000	75.6600	+0.278%	103,565	+6.714%
2026-03-09	74.1700	75.650000	73.440000	75.4500	+0.279%	142,252	+7.011%
2026-03-06	74.8000	75.490000	74.313500	75.2400	-0.857%	98,227	+7.310%
2026-03-05	76.5400	76.680000	75.160000	75.8900	-2.166%	65,606	+6.391%
2026-03-04	77.2500	77.580000	76.830000	77.5700	+0.989%	77,397	+4.087%
2026-03-03	76.1100	76.990000	75.060000	76.8100	-3.262%	121,473	+5.117%
2026-03-02	79.3500	79.610000	78.920000	79.4000	-1.415%	82,965	+1.688%
2026-02-27	80.7700	80.800000	80.395000	80.5400	+0.050%	68,216	+0.248%
2026-02-26	80.3900	80.520000	79.880000	80.5000	-0.037%	148,555	+0.298%
2026-02-25	80.5000	80.679900	80.110000	80.5300	+0.612%	67,961	+0.261%
2026-02-24	79.6500	80.188300	79.520000	80.0400	+0.113%	54,446	+0.875%
2026-02-23	80.0700	80.310000	79.635900	79.9500	+0.063%	60,121	+0.988%
2026-02-20	79.2400	79.900000	79.160000	79.9000	+0.833%	95,270	+1.051%
2026-02-19	78.8000	79.240000	78.720000	79.2400	-0.013%	65,256	+1.893%
2026-02-18	79.2900	79.585000	79.035000	79.2500	+0.240%	54,838	+1.880%
2026-02-17	78.5100	79.150000	78.000000	79.0600	+0.051%	65,541	+2.125%
2026-02-13	78.6000	79.100000	78.299500	79.0200	+0.419%	49,346	+2.177%
2026-02-12	79.6600	79.720000	78.410000	78.6900	-0.944%	78,229	+2.605%
2026-02-11	79.2300	79.600000	78.760000	79.4400	+0.723%	96,096	+1.636%
2026-02-10	79.1400	79.140000	78.730000	78.8700	+0.076%	91,669	+2.371%
2026-02-09	78.0800	78.850000	78.010000	78.8100	+1.585%	107,924	+2.449%
2026-02-06	76.8800	77.580000	76.880000	77.5800	+2.321%	47,243	+4.073%
2026-02-05	76.4100	76.560000	75.760000	75.8200	-1.902%	142,304	+6.489%
2026-02-04	77.5900	77.717200	76.900000	77.2900	+0.980%	86,686	+4.464%
2026-02-03	76.0000	76.550000	75.835000	76.5400	+1.050%	84,211	+5.487%
2026-02-02	75.1700	75.789900	75.170000	75.7450	+0.484%	75,576	+6.594%
2026-01-30	76.0800	76.080000	74.970000	75.3800	-1.580%	110,733	+7.111%
2026-01-29	77.1200	77.120000	75.680000	76.5900	+0.896%	44,167	+5.418%
2026-01-28	76.2200	76.220000	75.500000	75.9100	-0.745%	101,450	+6.363%
2026-01-27	75.9300	76.600000	75.930000	76.4800	+1.581%	109,400	+5.570%
2026-01-26	75.3900	75.650000	75.225000	75.2900	+0.601%	80,731	+7.239%
2026-01-23	74.2800	74.939000	74.150000	74.8400	+0.673%	43,582	+7.883%
2026-01-22	74.3700	74.475000	74.095000	74.3400	+0.459%	70,914	+8.609%
2026-01-21	73.5500	74.141300	73.290000	74.0000	+1.176%	91,050	+9.108%
2026-01-20	73.2800	73.540000	72.945000	73.1400	-0.854%	58,286	+10.391%
2026-01-16	73.7400	73.820000	73.440000	73.7700	+0.258%	70,751	+9.448%
2026-01-15	73.7000	73.829400	73.525000	73.5800	-0.122%	121,192	+9.731%
2026-01-14	73.6200	73.750000	73.480000	73.6700	+0.587%	88,518	+9.597%
2026-01-13	73.2300	73.320000	73.040000	73.2400	-0.232%	81,830	+10.240%
2026-01-12	73.1400	73.498300	73.140000	73.4100	+0.644%	54,393	+9.985%
2026-01-09	72.6900	72.940000	72.630000	72.9400	+0.538%	44,043	+10.694%
2026-01-08	72.1100	72.550000	71.980000	72.5500	+0.249%	43,584	+11.289%
2026-01-07	72.6100	72.610000	72.220000	72.3700	-0.550%	109,138	+11.566%
2026-01-06	73.0200	73.040000	72.710000	72.7700	-0.007%	58,684	+10.952%
2026-01-05	72.1200	72.812500	72.080000	72.7750	+1.027%	69,170	+10.945%
2026-01-02	71.8000	72.035000	71.660000	72.0350	+1.130%	73,909	+12.084%
2025-12-31	71.4900	71.490000	71.130000	71.2300	-0.447%	60,766	+13.351%
2025-12-30	71.6200	71.779100	71.510000	71.5500	+0.280%	153,412	+12.844%
2025-12-29	71.3800	71.450000	71.150000	71.3500	-0.405%	91,391	+13.160%
2025-12-26	71.6800	71.720000	71.520000	71.6400	+0.028%	38,147	+12.702%
2025-12-24	71.5300	71.644700	71.495000	71.6200	+0.014%	22,295	+12.734%
2025-12-23	71.3900	71.625000	71.360000	71.6100	+0.477%	56,285	+12.750%
2025-12-22	71.1400	71.301400	71.030000	71.2700	+0.621%	64,523	+13.287%
2025-12-19	70.7200	71.080000	70.720000	70.8300	+0.725%	76,083	+13.991%
2025-12-18	70.4900	70.730000	70.245600	70.3200	+0.464%	120,400	+14.818%
2025-12-17	70.3700	70.430000	69.930000	69.9950	-0.646%	64,462	+15.351%
2025-12-16	70.5800	70.580000	70.030000	70.4500	-1.743%	77,486	+14.606%
2025-12-15	71.9900	71.990000	71.483300	71.7000	+0.505%	55,792	+12.608%
2025-12-12	71.6300	71.761500	71.020000	71.3400	-0.349%	59,364	+13.176%
2025-12-11	71.3200	71.680000	71.210000	71.5900	+0.774%	50,908	+12.781%
2025-12-10	70.5900	71.150000	70.265000	71.0400	+1.254%	45,861	+13.654%
2025-12-09	70.2700	70.380000	70.114000	70.1600	-0.007%	23,468	+15.080%
2025-12-08	70.5000	70.500000	70.100000	70.1650	-0.178%	29,032	+15.072%
2025-12-05	70.4100	70.635000	70.240900	70.2900	-0.028%	67,464	+14.867%
2025-12-04	70.4600	70.550000	70.200100	70.3100	+0.242%	43,262	+14.834%
2025-12-03	69.9900	70.200000	69.890000	70.1400	+0.502%	42,906	+15.113%
2025-12-02	69.8100	69.810000	69.533600	69.7900	+0.287%	40,881	+15.690%
2025-12-01	69.7500	69.860000	69.565000	69.5900	-0.258%	29,498	+16.022%
2025-11-28	69.5900	69.820000	69.480000	69.7700	+0.432%	18,985	+15.723%
2025-11-26	68.9900	69.545000	68.990000	69.4700	+1.289%	36,026	+16.223%
2025-11-25	68.3700	68.716400	68.159900	68.5860	+1.174%	39,363	+17.721%
2025-11-24	67.5600	67.870000	67.450000	67.7900	+0.192%	51,429	+19.103%
2025-11-21	67.2900	67.761400	67.020000	67.6600	+1.386%	46,376	+19.332%
2025-11-20	68.3100	68.310000	66.735000	66.7350	-1.455%	51,638	+20.986%
2025-11-19	67.8800	68.079900	67.490000	67.7200	-0.177%	63,916	+19.226%
2025-11-18	67.7300	68.070000	67.470000	67.8400	-0.935%	51,059	+19.015%
2025-11-17	68.9200	69.110000	68.280000	68.4800	-1.083%	74,250	+17.903%
2025-11-14	68.9700	69.405000	68.770000	69.2300	-0.216%	55,547	+16.626%
2025-11-13	70.0900	70.100000	69.300000	69.3800	-0.971%	69,570	+16.374%
2025-11-12	69.7800	70.176000	69.780000	70.0600	+0.849%	53,918	+15.244%
2025-11-11	69.2200	69.600000	69.220000	69.4700	+0.521%	21,816	+16.223%
2025-11-10	68.7000	69.150000	68.590000	69.1100	+1.467%	38,592	+16.828%
2025-11-07	67.5000	68.119000	67.420000	68.1107	+0.525%	41,171	+18.542%
2025-11-06	67.8300	67.980000	67.619400	67.7550	+0.126%	37,348	+19.165%
2025-11-05	67.3500	67.860000	67.350000	67.6700	+0.744%	105,325	+19.314%
2025-11-04	67.1600	67.500000	67.100000	67.1700	-1.133%	49,479	+20.202%
2025-11-03	67.9700	68.020000	67.770000	67.9400	-0.015%	38,998	+18.840%
2025-10-31	68.1500	68.150000	67.750000	67.9500	-0.396%	39,900	+18.823%
2025-10-30	67.9200	68.426100	67.920000	68.2200	-0.154%	47,258	+18.352%
2025-10-29	68.6800	68.848200	68.095000	68.3250	-0.306%	89,561	+18.171%
2025-10-28	68.4400	68.690000	68.300000	68.5350	-0.153%	54,661	+17.808%
2025-10-27	68.6000	68.640000	68.470000	68.6400	+0.630%	34,355	+17.628%
2025-10-24	68.2400	68.320000	68.133600	68.2100	+0.103%	48,212	+18.370%
2025-10-23	68.0500	68.249900	67.990000	68.1400	+0.605%	72,083	+18.491%
2025-10-22	67.5000	67.770000	67.330000	67.7300	+0.296%	45,038	+19.209%
2025-10-21	67.8900	67.890000	67.490000	67.5300	-1.084%	54,497	+19.562%
2025-10-20	68.0200	68.270000	67.960000	68.2700	+0.872%	53,346	+18.266%
2025-10-17	67.5600	67.715000	67.270000	67.6800	-0.044%	84,439	+19.297%
2025-10-16	67.7600	67.910000	67.330000	67.7100	+0.327%	56,341	+19.244%
2025-10-15	67.5100	67.665000	67.176000	67.4893	+0.417%	36,625	+19.634%
2025-10-14	66.4200	67.470000	66.420000	67.2091	+0.386%	49,847	+20.133%
2025-10-13	66.7000	67.044400	66.630000	66.9505	+0.844%	12,578	+20.597%
2025-10-10	67.2800	67.345000	66.333200	66.3900	-1.775%	27,694	+21.615%
2025-10-09	68.3700	68.370000	67.410000	67.5900	-0.822%	29,196	+19.456%
2025-10-08	68.2600	68.260000	67.975100	68.1500	+0.265%	25,393	+18.474%
2025-10-07	68.3300	68.347600	67.940100	67.9700	-0.658%	27,497	+18.788%
2025-10-06	68.4500	68.570000	68.310000	68.4200	+0.190%	40,369	+18.006%
2025-10-03	68.1000	68.345000	68.080100	68.2900	+0.739%	30,009	+18.231%
2025-10-02	68.0200	68.020000	67.500000	67.7890	-0.075%	29,497	+19.105%
2025-10-01	67.6800	67.940000	67.654100	67.8400	+0.593%	43,715	+19.015%
2025-09-30	67.2000	67.460000	67.090000	67.4400	+0.268%	30,944	+19.721%
2025-09-29	67.4100	67.410000	67.160000	67.2600	+0.179%	36,166	+20.042%
2025-09-26	66.8600	67.140000	66.860000	67.1400	+0.871%	47,754	+20.256%
2025-09-25	66.5100	66.590000	66.397200	66.5600	-0.464%	35,513	+21.304%
2025-09-24	67.0100	67.079000	66.815400	66.8700	-0.595%	33,449	+20.742%
2025-09-23	67.5200	67.630000	67.194800	67.2700	+0.074%	36,498	+20.024%
2025-09-22	66.8400	67.249900	66.770000	67.2200	+0.569%	40,397	+20.113%
2025-09-19	66.8800	66.909900	66.680000	66.8400	-0.194%	47,258	+20.796%
2025-09-18	66.8600	67.029400	66.640000	66.9700	+0.088%	65,359	+20.561%
2025-09-17	67.0800	67.490000	66.780000	66.9109	-0.489%	38,785	+20.668%
2025-09-16	67.2700	67.310000	67.025200	67.2400	-0.029%	54,963	+20.077%
2025-09-15	67.1100	67.280000	67.040000	67.2597	+0.673%	22,813	+20.042%
2025-09-12	66.8700	66.880000	66.660000	66.8100	-0.432%	29,041	+20.850%
2025-09-11	66.7500	67.149400	66.725000	67.1000	+0.872%	34,181	+20.328%
2025-09-10	66.5600	66.647600	66.420000	66.5200	+0.090%	24,526	+21.377%
2025-09-09	66.4500	66.510000	66.350000	66.4600	-0.347%	34,418	+21.487%
2025-09-08	66.6100	66.695000	66.320000	66.6916	+1.042%	17,886	+21.065%
2025-09-05	66.3300	66.350000	65.820000	66.0036	+0.355%	16,708	+22.327%
2025-09-04	65.5000	65.770000	65.385000	65.7700	+0.674%	18,891	+22.761%
2025-09-03	65.2500	65.348500	65.127700	65.3300	-0.021%	28,673	+23.588%
2025-09-02	64.9700	65.350000	64.929700	65.3440	-0.602%	30,054	+23.561%
2025-08-29	65.7700	65.850000	65.670000	65.7400	-0.484%	17,034	+22.817%
2025-08-28	66.0200	66.110000	65.904000	66.0600	+0.442%	19,383	+22.222%
2025-08-27	65.5000	65.781200	65.340000	65.7692	-0.229%	25,874	+22.763%
2025-08-26	65.7500	65.920000	65.692000	65.9200	+0.091%	26,040	+22.482%
2025-08-25	66.2500	66.370000	65.785100	65.8600	-1.033%	33,823	+22.593%
2025-08-22	65.8000	66.630000	65.800000	66.5474	+1.522%	19,697	+21.327%
2025-08-21	65.5100	65.599900	65.402300	65.5500	-0.198%	29,013	+23.173%
2025-08-20	65.5000	65.719400	65.440000	65.6800	+0.351%	17,100	+22.929%
2025-08-19	65.7400	65.790000	65.410000	65.4500	-0.061%	30,264	+23.361%
2025-08-18	65.4000	65.500000	65.274000	65.4900	-0.152%	26,219	+23.286%
2025-08-15	65.6600	65.660000	65.460900	65.5900	+0.444%	31,310	+23.098%
2025-08-14	65.1000	65.300000	64.959400	65.3000	-0.077%	50,722	+23.645%
2025-08-13	65.2400	65.360000	65.185000	65.3500	+0.477%	34,607	+23.550%
2025-08-12	64.5300	65.050000	64.520000	65.0400	+1.214%	36,382	+24.139%
2025-08-11	64.2700	64.340000	64.072200	64.2600	-0.177%	25,155	+25.646%
2025-08-08	64.2600	64.490000	64.220000	64.3742	+0.679%	24,737	+25.423%
2025-08-07	64.0100	64.109000	63.718500	63.9400	+0.614%	21,307	+26.275%
2025-08-06	63.4900	63.599000	63.420000	63.5500	+0.697%	29,280	+27.050%
2025-08-05	63.0400	63.160000	62.830000	63.1100	+0.286%	37,636	+27.935%
2025-08-04	62.7900	62.930000	62.688000	62.9300	+1.174%	29,098	+28.301%
2025-08-01	62.2800	62.280000	61.849000	62.2000	-0.064%	43,648	+29.807%
2025-07-31	62.4700	62.502800	62.090000	62.2400	-0.591%	35,820	+29.724%
2025-07-30	62.9500	62.979900	62.385000	62.6100	-0.918%	53,721	+28.957%
2025-07-29	63.2200	63.230000	62.990000	63.1900	+0.182%	18,327	+27.773%
2025-07-28	63.4300	63.430000	62.960000	63.0750	-1.430%	82,067	+28.006%
2025-07-25	63.6600	63.990000	63.480000	63.9900	-0.109%	22,759	+26.176%
2025-07-24	64.2600	64.327300	64.060000	64.0600	-0.590%	63,869	+26.038%
2025-07-23	63.7400	64.449000	63.740000	64.4400	+2.367%	59,162	+25.295%
2025-07-22	62.5000	62.980000	62.430000	62.9500	+0.788%	76,199	+28.261%
2025-07-21	62.3800	62.769900	62.315000	62.4580	+0.769%	22,153	+29.271%
2025-07-18	62.4600	62.460000	61.924800	61.9814	-0.078%	13,329	+30.265%
2025-07-17	61.8400	62.107300	61.823700	62.0300	-0.066%	27,440	+30.163%
2025-07-16	61.8600	62.080000	61.640000	62.0711	+0.390%	42,989	+30.077%
2025-07-15	62.6500	62.650000	61.830000	61.8300	-1.167%	42,788	+30.584%
2025-07-14	62.4300	62.630000	62.430000	62.5600	+0.016%	38,321	+29.060%
2025-07-11	62.5400	62.689400	62.450000	62.5500	-0.738%	30,729	+29.081%
2025-07-10	62.9400	63.039000	62.730000	63.0150	-0.024%	37,176	+28.128%
2025-07-09	62.8700	63.030000	62.710000	63.0300	+0.915%	31,986	+28.098%
2025-07-08	62.2500	62.530000	62.100000	62.4586	+0.805%	36,217	+29.270%
2025-07-07	62.2100	62.360000	61.960000	61.9600	-1.054%	38,219	+30.310%
2025-07-03	62.6300	62.721800	62.520000	62.6200	+0.080%	24,277	+28.936%
2025-07-02	62.1800	62.589900	62.160000	62.5700	+0.433%	29,812	+29.039%
2025-07-01	62.1900	62.360000	62.090000	62.3000	+0.104%	22,561	+29.599%
2025-06-30	62.0600	62.310000	61.884600	62.2350	+0.234%	39,554	+29.734%
2025-06-27	62.1500	62.300000	61.890000	62.0900	+0.569%	33,220	+30.037%
2025-06-26	61.6100	61.820000	61.512400	61.7390	+1.361%	178,277	+30.776%
2025-06-25	60.8800	61.010000	60.770000	60.9100	-0.523%	26,063	+32.556%
2025-06-24	61.0500	61.295000	61.000000	61.2300	-0.890%	21,665	+31.863%
2025-06-23	61.0500	61.790000	60.990000	61.7800	+0.374%	61,522	+30.690%
2025-06-20	62.0000	62.000000	61.525000	61.5500	-0.726%	44,096	+31.178%
2025-06-18	62.1000	62.259000	61.859200	62.0000	+0.210%	48,633	+30.226%
2025-06-17	62.3400	62.405000	61.840000	61.8700	-1.087%	58,773	+30.499%
2025-06-16	62.8800	63.000000	62.550000	62.5500	+0.287%	37,662	+29.081%
2025-06-13	62.3800	62.620000	62.193600	62.3710	-0.751%	15,711	+29.451%
2025-06-12	62.5700	62.898200	62.570000	62.8429	+0.726%	38,330	+28.479%
2025-06-11	62.5100	62.537300	62.315000	62.3900	+0.127%	65,608	+29.412%
2025-06-10	62.4500	62.490000	62.180000	62.3110	-0.030%	16,580	+29.576%
2025-06-09	62.4800	62.500000	62.220000	62.3300	+0.048%	30,356	+29.536%
2025-06-06	62.2800	62.340000	62.151300	62.3000	+0.290%	17,197	+29.599%
2025-06-05	62.3900	62.390000	62.042000	62.1200	+0.016%	15,410	+29.974%
2025-06-04	62.0800	62.319400	62.070500	62.1100	+0.145%	20,562	+29.995%
2025-06-03	62.0400	62.090000	61.720000	62.0200	-0.704%	21,379	+30.184%
2025-06-02	61.8800	62.460000	61.841800	62.4600	+1.232%	26,502	+29.267%
2025-05-30	61.6900	61.730000	61.290000	61.7000	+0.195%	34,718	+30.859%
2025-05-29	61.6500	61.650000	61.280000	61.5800	+0.457%	33,516	+31.114%
2025-05-28	61.4700	61.470000	61.250000	61.3000	-0.793%	29,505	+31.713%
2025-05-27	61.9700	61.970000	61.650000	61.7900	+1.162%	24,148	+30.668%
2025-05-23	60.3600	61.160000	60.360000	61.0800	+0.378%	26,966	+32.187%
2025-05-22	60.7600	61.060000	60.670000	60.8500	-0.033%	25,769	+32.687%
2025-05-21	61.1900	61.450000	60.840000	60.8700	-0.393%	25,875	+32.643%
2025-05-20	60.9200	61.200000	60.910000	61.1100	+0.642%	35,351	+32.122%
2025-05-19	60.2500	60.760000	60.250000	60.7200	+0.830%	29,947	+32.971%
2025-05-16	60.0700	60.235000	59.890000	60.2200	+0.266%	22,182	+34.075%
2025-05-15	59.8800	60.210000	59.770000	60.0600	+0.738%	25,286	+34.432%
2025-05-14	60.0900	60.090000	59.545000	59.6200	-0.318%	76,119	+35.424%
2025-05-13	59.5800	59.920000	59.500600	59.8100	+0.555%	26,690	+34.994%
2025-05-12	59.7000	59.700000	59.310000	59.4800	-0.034%	70,939	+35.743%
2025-05-09	59.4500	59.509200	59.290000	59.5000	+0.899%	76,741	+35.697%
2025-05-08	59.3800	59.380000	58.970000	58.9700	-0.119%	31,502	+36.917%
2025-05-07	59.3400	59.355800	58.950000	59.0400	-0.673%	67,256	+36.755%
2025-05-06	59.2200	59.700000	59.220000	59.4400	+0.355%	39,777	+35.834%
2025-05-05	59.2900	59.420000	59.210000	59.2300	+0.118%	54,189	+36.316%
2025-05-02	59.1600	59.211600	58.976000	59.1600	+1.615%	59,757	+36.477%
2025-05-01	58.5600	58.560000	58.150000	58.2200	-0.325%	23,996	+38.681%
2025-04-30	58.4400	58.530000	57.920000	58.4100	-0.409%	43,964	+38.230%
2025-04-29	58.5900	58.810000	58.524200	58.6500	+0.034%	59,537	+37.664%
2025-04-28	58.2500	58.646100	58.180100	58.6300	+0.808%	13,685	+37.711%
2025-04-25	57.8500	58.170000	57.795900	58.1600	+0.345%	19,238	+38.824%
2025-04-24	57.4400	57.960000	57.370000	57.9600	+1.205%	23,516	+39.303%
2025-04-23	57.7400	57.740000	57.130000	57.2700	+0.057%	48,980	+40.981%
2025-04-22	56.9700	57.477000	56.970000	57.2371	+1.882%	51,805	+41.062%
2025-04-21	56.9200	56.920000	55.760000	56.1800	-0.337%	29,403	+43.717%
2025-04-17	56.1000	56.720000	55.940000	56.3700	+1.058%	87,844	+43.232%
2025-04-16	55.7500	56.230000	55.610000	55.7800	-0.018%	44,821	+44.747%
2025-04-15	55.6800	55.975000	55.660000	55.7900	+1.014%	34,611	+44.721%
2025-04-14	55.0100	55.500000	54.800000	55.2300	+1.228%	36,286	+46.189%
2025-04-11	53.3700	54.625000	53.370000	54.5600	+2.788%	62,230	+47.984%
2025-04-10	56.4600	56.460000	51.989000	53.0800	-1.521%	98,082	+52.110%
2025-04-09	51.9100	54.250000	50.200000	53.9000	+7.221%	79,698	+49.796%
2025-04-08	53.9900	53.990000	49.844400	50.2700	-0.868%	173,791	+60.613%
2025-04-07	50.2300	52.387400	49.952400	50.7100	-2.236%	164,158	+59.219%
2025-04-04	53.1200	53.280000	51.765000	51.8700	-6.742%	80,045	+55.658%
2025-04-03	56.1200	56.200000	55.555000	55.6200	-2.164%	34,606	+45.164%
2025-04-02	56.2600	56.870000	56.260000	56.8500	+0.212%	15,043	+42.023%
2025-04-01	56.6900	56.840000	56.140000	56.7300	+0.088%	137,402	+42.323%
2025-03-31	56.3000	56.790000	56.230000	56.6800	-0.805%	22,219	+42.449%
2025-03-28	57.3900	57.430000	57.050000	57.1400	-0.953%	13,932	+41.302%
2025-03-27	57.4900	57.850000	57.455000	57.6900	+0.069%	27,497	+39.955%
2025-03-26	57.9400	58.144700	57.505600	57.6500	-0.809%	17,484	+40.052%
2025-03-25	58.1600	58.286000	57.993800	58.1200	+0.728%	26,828	+38.919%
2025-03-24	57.7100	57.850000	57.570000	57.7000	+0.017%	24,972	+39.931%
2025-03-21	57.5900	57.775000	57.490000	57.6900	-0.620%	16,194	+39.955%
2025-03-20	57.6400	58.065000	57.640000	58.0500	-0.837%	25,963	+39.087%
2025-03-19	58.2400	58.720000	58.190000	58.5400	+0.137%	39,062	+37.923%
2025-03-18	58.3400	58.489900	58.133000	58.4600	+0.412%	38,478	+38.112%
2025-03-17	57.7000	58.308300	57.700000	58.2200	+1.130%	22,822	+38.681%
2025-03-14	57.1100	57.569500	57.110000	57.5695	+1.587%	24,059	+40.248%
2025-03-13	56.7400	56.920000	56.500000	56.6700	-0.492%	35,127	+42.474%
2025-03-12	56.8900	57.062800	56.620000	56.9500	+0.547%	67,193	+41.773%
2025-03-11	56.8900	56.890000	56.216600	56.6400	-0.334%	27,189	+42.549%
2025-03-10	57.1900	57.338500	56.560000	56.8300	-2.017%	33,457	+42.073%
2025-03-07	57.4000	58.039900	57.400000	58.0000	+1.217%	34,924	+39.207%
2025-03-06	57.3400	57.840000	57.219400	57.3027	-0.487%	29,650	+40.901%
2025-03-05	56.9600	57.659000	56.960000	57.5834	+2.553%	39,707	+40.214%
2025-03-04	55.9000	56.730000	55.330000	56.1500	-0.514%	39,694	+43.793%
2025-03-03	57.0400	57.060000	56.140000	56.4400	+0.912%	69,480	+43.055%
2025-02-28	55.7000	55.930000	55.530000	55.9300	+0.072%	20,424	+44.359%
2025-02-27	56.2500	56.250000	55.850000	55.8900	-0.816%	25,207	+44.462%
2025-02-26	56.4300	56.704000	56.240000	56.3500	+0.107%	22,428	+43.283%
2025-02-25	56.4600	56.500000	56.073000	56.2900	+0.896%	23,295	+43.436%
2025-02-24	55.9500	56.099900	55.650000	55.7900	+0.162%	18,292	+44.721%
2025-02-21	56.1800	56.180000	55.642400	55.7000	-0.784%	46,357	+44.955%
2025-02-20	56.0500	56.150000	55.880000	56.1400	+0.681%	24,296	+43.819%
2025-02-19	55.7500	55.840000	55.629000	55.7600	-1.047%	35,867	+44.799%
2025-02-18	56.1900	56.369900	56.190000	56.3500	+0.949%	23,025	+43.283%
2025-02-14	56.1000	56.168700	55.820000	55.8200	+0.126%	26,769	+44.643%
2025-02-13	55.4500	55.750000	55.450000	55.7500	+1.051%	20,194	+44.825%
2025-02-12	54.6700	55.260000	54.670000	55.1700	+0.200%	46,596	+46.348%
2025-02-11	54.7400	55.071200	54.740000	55.0600	+0.438%	24,472	+46.640%
2025-02-10	54.7400	54.830000	54.700100	54.8200	+0.513%	34,953	+47.282%

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