Avantis® International Small Cap Value ETF (AVDV) Historical Stock Data
92.90 ↓0.15 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVDV is up 0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 93.23 | 92.90 | ↓$0.33 (-0.35%) | 92.79 | 93.26 | 448.34K |
| 2025-12-05 | 93.13 | 93.05 | ↓$0.08 (-0.09%) | 92.81 | 93.50 | 504.77K |
| 2025-12-04 | 92.82 | 92.71 | ↓$0.11 (-0.12%) | 92.47 | 92.90 | 484.52K |
| 2025-12-03 | 92.03 | 92.62 | ↑$0.59 (0.64%) | 92.03 | 92.69 | 465.01K |
| 2025-12-02 | 92.04 | 91.97 | ↓$0.07 (-0.08%) | 91.54 | 92.04 | 541.25K |
| 2025-12-01 | 92.41 | 92.22 | ↓$0.19 (-0.21%) | 92.20 | 92.67 | 464.50K |
| 2025-11-28 | 92.01 | 92.69 | ↑$0.68 (0.74%) | 92.01 | 92.74 | 235.21K |
| 2025-11-26 | 90.49 | 91.44 | ↑$0.95 (1.05%) | 90.49 | 91.57 | 535.46K |
| 2025-11-25 | 89.57 | 90.32 | ↑$0.75 (0.84%) | 89.22 | 90.46 | 529.57K |
| 2025-11-24 | 88.39 | 89.15 | ↑$0.76 (0.86%) | 88.37 | 89.30 | 591.92K |
| 2025-11-21 | 87.78 | 88.39 | ↑$0.61 (0.69%) | 87.44 | 88.57 | 633.49K |
| 2025-11-20 | 89.11 | 87.51 | ↓$1.60 (-1.80%) | 87.46 | 89.42 | 733.33K |
| 2025-11-19 | 88.68 | 88.57 | ↓$0.11 (-0.12%) | 88.23 | 89.13 | 470.34K |
| 2025-11-18 | 88.43 | 88.40 | ↓$0.03 (-0.03%) | 87.81 | 88.73 | 895.91K |
| 2025-11-17 | 89.94 | 89.45 | ↓$0.49 (-0.54%) | 89.01 | 90.28 | 530.61K |
| 2025-11-14 | 89.37 | 90.19 | ↑$0.82 (0.92%) | 89.25 | 90.36 | 704.52K |
| 2025-11-13 | 91.00 | 90.15 | ↓$0.85 (-0.93%) | 90.02 | 91.18 | 658.09K |
| 2025-11-12 | 90.48 | 90.92 | ↑$0.44 (0.49%) | 90.46 | 91.05 | 601.19K |
| 2025-11-11 | 89.86 | 89.99 | ↑$0.13 (0.14%) | 89.63 | 90.06 | 503.99K |
| 2025-11-10 | 89.36 | 89.83 | ↑$0.47 (0.53%) | 89.29 | 89.99 | 1.02M |
| 2025-11-07 | 87.85 | 88.60 | ↑$0.75 (0.85%) | 87.54 | 88.60 | 595.20K |
| 2025-11-06 | 88.47 | 88.21 | ↓$0.26 (-0.29%) | 87.94 | 88.53 | 453.74K |
| 2025-11-05 | 87.91 | 88.26 | ↑$0.35 (0.40%) | 87.91 | 88.40 | 651.63K |
| 2025-11-04 | 88.34 | 87.85 | ↓$0.49 (-0.55%) | 87.85 | 88.48 | 664.22K |
| 2025-11-03 | 88.98 | 89.17 | ↑$0.19 (0.21%) | 88.87 | 89.25 | 2.74M |
| 2025-10-31 | 89.56 | 89.21 | ↓$0.35 (-0.39%) | 88.81 | 89.56 | 1.61M |
| 2025-10-30 | 89.53 | 89.79 | ↑$0.26 (0.29%) | 89.43 | 90.09 | 3.02M |
| 2025-10-29 | 90.03 | 89.50 | ↓$0.53 (-0.59%) | 89.00 | 90.20 | 0.95M |
| 2025-10-28 | 89.78 | 89.98 | ↑$0.20 (0.22%) | 89.69 | 90.24 | 2.85M |
| 2025-10-27 | 90.98 | 90.84 | ↓$0.14 (-0.15%) | 90.56 | 90.98 | 472.62K |
Create an account or log in to view more rows.
$AVDV we always finish green after a red week. Less go!
$AVDV red day ahead
$AVDV Was last two days consolidation??
$AVDV -
Buy
buy
buy!
$AVDV I'm friggin bored. Just give us our money already
$AVDV buying this dip
$AVDV bear trap
$AVDV lmao wtf was that
$AVDV tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$AVDV soon