Avantis International Large Cap (AVIV) Historical Stock Data
70.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVIV is up 0.02% a day on average. There have been 17 days where Avantis International Large Cap closed green and 13 days where AVIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 70.41 | 70.29 | ↓$0.12 (-0.17%) | 70.24 | 70.63 | 65.58K |
| 2025-12-04 | 70.46 | 70.31 | ↓$0.15 (-0.21%) | 70.20 | 70.55 | 41.57K |
| 2025-12-03 | 69.99 | 70.14 | ↑$0.15 (0.21%) | 69.90 | 70.20 | 42.04K |
| 2025-12-02 | 69.81 | 69.79 | ↓$0.02 (-0.03%) | 69.53 | 69.81 | 40.88K |
| 2025-12-01 | 69.75 | 69.59 | ↓$0.16 (-0.23%) | 69.57 | 69.86 | 29.26K |
| 2025-11-28 | 69.59 | 69.77 | ↑$0.18 (0.26%) | 69.48 | 69.82 | 19.09K |
| 2025-11-26 | 68.99 | 69.47 | ↑$0.48 (0.70%) | 68.99 | 69.55 | 36.04K |
| 2025-11-25 | 68.37 | 68.59 | ↑$0.22 (0.32%) | 68.16 | 68.72 | 39.34K |
| 2025-11-24 | 67.56 | 67.79 | ↑$0.23 (0.34%) | 67.45 | 67.86 | 51.36K |
| 2025-11-21 | 67.29 | 67.66 | ↑$0.37 (0.55%) | 67.02 | 67.76 | 45.67K |
| 2025-11-20 | 68.31 | 66.74 | ↓$1.58 (-2.31%) | 66.74 | 68.31 | 51.64K |
| 2025-11-19 | 67.88 | 67.72 | ↓$0.16 (-0.24%) | 67.49 | 68.08 | 63.63K |
| 2025-11-18 | 67.73 | 67.84 | ↑$0.11 (0.16%) | 67.48 | 68.07 | 50.13K |
| 2025-11-17 | 68.92 | 68.48 | ↓$0.44 (-0.64%) | 68.32 | 69.11 | 74.21K |
| 2025-11-14 | 68.97 | 69.23 | ↑$0.26 (0.38%) | 68.85 | 69.41 | 55.52K |
| 2025-11-13 | 70.09 | 69.38 | ↓$0.71 (-1.01%) | 69.32 | 70.10 | 69.36K |
| 2025-11-12 | 69.78 | 70.06 | ↑$0.28 (0.40%) | 69.78 | 70.18 | 53.40K |
| 2025-11-11 | 69.22 | 69.47 | ↑$0.25 (0.36%) | 69.22 | 69.60 | 21.15K |
| 2025-11-10 | 68.70 | 69.11 | ↑$0.41 (0.60%) | 68.59 | 69.15 | 37.98K |
| 2025-11-07 | 67.50 | 68.11 | ↑$0.61 (0.90%) | 67.43 | 68.12 | 40.95K |
| 2025-11-06 | 67.83 | 67.76 | ↓$0.08 (-0.11%) | 67.62 | 67.98 | 37.35K |
| 2025-11-05 | 67.35 | 67.67 | ↑$0.32 (0.48%) | 67.35 | 67.86 | 105.33K |
| 2025-11-04 | 67.16 | 67.17 | ↑$0.01 (0.01%) | 67.10 | 67.50 | 49.17K |
| 2025-11-03 | 67.97 | 67.94 | ↓$0.03 (-0.04%) | 67.77 | 68.02 | 38.71K |
| 2025-10-31 | 68.15 | 67.95 | ↓$0.20 (-0.29%) | 67.75 | 68.15 | 39.90K |
| 2025-10-30 | 67.92 | 68.22 | ↑$0.30 (0.44%) | 67.92 | 68.43 | 47.26K |
| 2025-10-29 | 68.68 | 68.33 | ↓$0.36 (-0.52%) | 68.10 | 68.85 | 89.56K |
| 2025-10-28 | 68.44 | 68.54 | ↑$0.09 (0.14%) | 68.30 | 68.69 | 54.66K |
| 2025-10-27 | 68.60 | 68.64 | ↑$0.04 (0.06%) | 68.47 | 68.64 | 34.36K |
| 2025-10-24 | 68.24 | 68.21 | ↓$0.03 (-0.04%) | 68.13 | 68.32 | 48.21K |
Create an account or log in to view more rows.
$AVIV this is my only green stonk!
I really like this stonk.
$AVIV LOL
$AVIV today feels different to the moon
$AVIV bull flag
breakout!
$AVIV I hate this company.
$AVIV LFFGG
$AVIV time to short this
$AVIV looks good
$AVIV call the SEC
$AVIV hot damn <3