Avantis International Large Cap (AVIV) Historical Stock Data
53.48 ↑0.47 (0.89%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AVIV is down -0.01% a day on average. There have been 14 days where Avantis International Large Cap closed green and 16 days where AVIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 53.36 | 53.48 | ↑$0.12 (0.22%) | 53.23 | 53.50 | 731.90K |
| 2024-04-25 | 52.53 | 53.01 | ↑$0.48 (0.91%) | 52.50 | 53.08 | 25.41K |
| 2024-04-24 | 53.08 | 53.24 | ↑$0.16 (0.30%) | 53.01 | 53.32 | 62.84K |
| 2024-04-23 | 53.08 | 53.40 | ↑$0.32 (0.59%) | 53.08 | 53.44 | 13.39K |
| 2024-04-22 | 52.63 | 52.99 | ↑$0.36 (0.69%) | 52.61 | 53.09 | 11.76K |
| 2024-04-19 | 52.54 | 52.45 | ↓$0.09 (-0.18%) | 52.32 | 52.56 | 18.92K |
| 2024-04-18 | 52.47 | 52.33 | ↓$0.14 (-0.26%) | 52.31 | 52.65 | 26.54K |
| 2024-04-17 | 52.74 | 52.51 | ↓$0.23 (-0.44%) | 52.23 | 52.74 | 18.89K |
| 2024-04-16 | 52.54 | 52.39 | ↓$0.15 (-0.28%) | 52.27 | 52.57 | 17.87K |
| 2024-04-15 | 53.93 | 53.07 | ↓$0.86 (-1.60%) | 53.00 | 53.93 | 27.27K |
| 2024-04-12 | 53.71 | 53.23 | ↓$0.48 (-0.89%) | 53.17 | 53.76 | 24.36K |
| 2024-04-11 | 54.21 | 54.02 | ↓$0.19 (-0.35%) | 53.51 | 54.21 | 26.48K |
| 2024-04-10 | 54.01 | 54.07 | ↑$0.06 (0.11%) | 53.91 | 54.16 | 14.73K |
| 2024-04-09 | 54.85 | 54.63 | ↓$0.22 (-0.40%) | 54.44 | 54.85 | 15.05K |
| 2024-04-08 | 54.58 | 54.57 | ↓$0.01 (-0.02%) | 54.51 | 54.66 | 13.13K |
| 2024-04-05 | 54.01 | 54.20 | ↑$0.19 (0.34%) | 53.90 | 54.29 | 12.51K |
| 2024-04-04 | 54.77 | 53.97 | ↓$0.80 (-1.46%) | 53.89 | 54.77 | 10.24K |
| 2024-04-03 | 53.75 | 54.25 | ↑$0.50 (0.92%) | 53.75 | 54.28 | 14.85K |
| 2024-04-02 | 53.68 | 53.74 | ↑$0.06 (0.11%) | 53.58 | 53.74 | 13.98K |
| 2024-04-01 | 53.98 | 53.86 | ↓$0.12 (-0.23%) | 53.78 | 54.04 | 31.73K |
| 2024-03-28 | 54.07 | 54.08 | ↑$0.01 (0.02%) | 53.96 | 54.15 | 17.34K |
| 2024-03-27 | 53.78 | 54.04 | ↑$0.26 (0.48%) | 53.73 | 54.04 | 12.25K |
| 2024-03-26 | 53.85 | 53.72 | ↓$0.13 (-0.24%) | 53.72 | 53.87 | 16.31K |
| 2024-03-25 | 53.41 | 53.58 | ↑$0.17 (0.32%) | 53.41 | 53.72 | 20.42K |
| 2024-03-22 | 53.67 | 53.55 | ↓$0.12 (-0.21%) | 53.52 | 53.67 | 14.32K |
| 2024-03-21 | 53.86 | 53.73 | ↓$0.13 (-0.25%) | 53.72 | 53.86 | 19.44K |
| 2024-03-20 | 53.14 | 53.77 | ↑$0.63 (1.19%) | 53.06 | 53.80 | 13.44K |
| 2024-03-19 | 53.04 | 53.22 | ↑$0.18 (0.34%) | 53.02 | 53.26 | 11.52K |
| 2024-03-18 | 52.94 | 52.92 | ↓$0.02 (-0.03%) | 52.87 | 53.00 | 32.06K |
| 2024-03-15 | 52.95 | 52.91 | ↓$0.04 (-0.07%) | 52.77 | 52.99 | 5.94K |
Create an account or log in to view more rows.
$AVIV strong move here
$AVIV volume is almost nonexistent
$AVIV buy the dip…smfh
$AVIV Getting ready for market open.
$AVIV whats the news????
$AVIV will go green when market opens!
$AVIV up we go
$AVIV slap the ask.
$AVIV we always finish green after a red week. Less go!
$AVIV gap it slap it ask it !