Avantis® International Small Cap Value ETF (AVDV) Historical Stock Data
65.71 ↑0.81 (1.25%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AVDV is down -0.07% a day on average. There have been 15 days where Avantis® International Small Cap Value ETF closed green and 15 days where AVDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 65.55 | 65.71 | ↑$0.16 (0.24%) | 65.27 | 65.81 | 161.39K |
| 2024-04-26 | 64.71 | 64.90 | ↑$0.19 (0.29%) | 64.69 | 65.08 | 199.87K |
| 2024-04-25 | 63.84 | 64.20 | ↑$0.36 (0.56%) | 63.61 | 64.42 | 244.47K |
| 2024-04-24 | 64.81 | 64.55 | ↓$0.26 (-0.40%) | 64.40 | 64.86 | 233.59K |
| 2024-04-23 | 64.48 | 64.89 | ↑$0.41 (0.64%) | 64.39 | 65.10 | 235.73K |
| 2024-04-22 | 64.30 | 64.40 | ↑$0.10 (0.16%) | 64.02 | 64.68 | 210.28K |
| 2024-04-19 | 63.98 | 64.02 | ↑$0.04 (0.06%) | 63.87 | 64.31 | 674.99K |
| 2024-04-18 | 64.23 | 63.99 | ↓$0.24 (-0.37%) | 63.93 | 64.50 | 191.37K |
| 2024-04-17 | 64.06 | 63.81 | ↓$0.25 (-0.39%) | 63.62 | 64.21 | 1.18M |
| 2024-04-16 | 64.03 | 63.82 | ↓$0.21 (-0.33%) | 63.58 | 64.05 | 556K |
| 2024-04-15 | 65.68 | 64.81 | ↓$0.87 (-1.32%) | 64.70 | 65.76 | 258.39K |
| 2024-04-12 | 65.72 | 65.02 | ↓$0.70 (-1.07%) | 64.92 | 65.90 | 240.11K |
| 2024-04-11 | 65.99 | 65.86 | ↓$0.13 (-0.20%) | 65.36 | 66.13 | 253.24K |
| 2024-04-10 | 65.67 | 65.68 | ↑$0.01 (0.02%) | 65.38 | 66.13 | 219.07K |
| 2024-04-09 | 66.89 | 66.47 | ↓$0.42 (-0.63%) | 66.27 | 66.96 | 213.98K |
| 2024-04-08 | 66.54 | 66.44 | ↓$0.10 (-0.15%) | 66.33 | 66.62 | 234.28K |
| 2024-04-05 | 65.70 | 65.90 | ↑$0.20 (0.30%) | 65.59 | 66.09 | 303.37K |
| 2024-04-04 | 66.57 | 65.57 | ↓$1.00 (-1.50%) | 65.54 | 66.57 | 295.73K |
| 2024-04-03 | 65.40 | 66.01 | ↑$0.61 (0.93%) | 65.40 | 66.18 | 302.11K |
| 2024-04-02 | 65.17 | 65.25 | ↑$0.08 (0.12%) | 65.06 | 65.44 | 214.67K |
| 2024-04-01 | 65.82 | 65.50 | ↓$0.32 (-0.49%) | 65.44 | 65.85 | 243.22K |
| 2024-03-28 | 65.76 | 65.86 | ↑$0.10 (0.15%) | 65.68 | 65.96 | 183.89K |
| 2024-03-27 | 65.53 | 65.89 | ↑$0.36 (0.55%) | 65.46 | 65.93 | 301.16K |
| 2024-03-26 | 65.36 | 65.30 | ↓$0.06 (-0.09%) | 65.23 | 65.52 | 168.32K |
| 2024-03-25 | 64.92 | 65.00 | ↑$0.08 (0.12%) | 64.92 | 65.23 | 184.16K |
| 2024-03-22 | 65.24 | 64.92 | ↓$0.32 (-0.49%) | 64.87 | 65.24 | 229.38K |
| 2024-03-21 | 65.40 | 65.32 | ↓$0.08 (-0.12%) | 65.21 | 65.48 | 177.14K |
| 2024-03-20 | 64.47 | 65.32 | ↑$0.85 (1.32%) | 64.19 | 65.38 | 246.42K |
| 2024-03-19 | 64.26 | 64.46 | ↑$0.20 (0.31%) | 64.18 | 64.64 | 248.18K |
| 2024-03-18 | 64.47 | 64.23 | ↓$0.24 (-0.37%) | 64.16 | 64.47 | 215.22K |
Create an account or log in to view more rows.
$AVDV wow you bulls are losers
$AVDV looks like a loading
$AVDV Awaiting buy signal..
$AVDV low volume
expect flat or negative close
$AVDV To the moon!!
$AVDV only getting stronger
$AVDV love cooking these little bears on here
$AVDV what happened
$AVDV pump up the volume
$AVDV we want higher!!!