Avantis International Large Cap (AVIV) Historical Stock Data
54.08 ↑0.04 (0.08%)
As of March 28, 2024, 3:40pm EST.
Historical Data
In the past 30 trading days, AVIV is up 0.08% a day on average. There have been 16 days where Avantis International Large Cap closed green and 14 days where AVIV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 53.12 | 52.67 | ↓$0.45 (-0.85%) | 52.57 | 53.12 | 43.66K |
2024-03-13 | 52.92 | 53.12 | ↑$0.20 (0.37%) | 52.92 | 53.19 | 20.36K |
2024-03-12 | 52.64 | 53.03 | ↑$0.39 (0.74%) | 52.64 | 53.04 | 16.08K |
2024-03-11 | 52.50 | 52.55 | ↑$0.05 (0.09%) | 52.34 | 52.60 | 17.32K |
2024-03-08 | 53.18 | 52.81 | ↓$0.37 (-0.69%) | 52.73 | 53.18 | 14.11K |
2024-03-07 | 52.89 | 53.00 | ↑$0.11 (0.21%) | 52.83 | 53.06 | 14.65K |
2024-03-06 | 52.58 | 52.59 | ↑$0.01 (0.02%) | 52.53 | 52.76 | 9.72K |
2024-03-05 | 52.10 | 52.00 | ↓$0.10 (-0.18%) | 51.98 | 52.21 | 27.64K |
2024-03-04 | 52.09 | 51.99 | ↓$0.10 (-0.19%) | 51.97 | 52.09 | 35.59K |
2024-03-01 | 51.90 | 52.30 | ↑$0.40 (0.77%) | 51.90 | 52.31 | 28.09K |
2024-02-29 | 51.94 | 51.78 | ↓$0.16 (-0.31%) | 51.62 | 51.94 | 23.45K |
2024-02-28 | 51.60 | 51.50 | ↓$0.10 (-0.19%) | 51.48 | 51.65 | 38.72K |
2024-02-27 | 51.57 | 51.73 | ↑$0.16 (0.30%) | 51.57 | 51.77 | 31.33K |
2024-02-26 | 51.62 | 51.53 | ↓$0.09 (-0.18%) | 51.42 | 51.62 | 48.63K |
2024-02-23 | 51.75 | 51.74 | ↓$0.01 (-0.03%) | 51.68 | 51.76 | 8.80K |
2024-02-22 | 51.56 | 51.66 | ↑$0.10 (0.19%) | 51.49 | 51.69 | 48.80K |
2024-02-21 | 51.05 | 51.17 | ↑$0.12 (0.24%) | 50.95 | 51.17 | 39.97K |
2024-02-20 | 51.11 | 51.10 | ↓$0.01 (-0.02%) | 51.01 | 51.23 | 36.16K |
2024-02-16 | 50.94 | 51.05 | ↑$0.11 (0.21%) | 50.94 | 51.18 | 13.41K |
2024-02-15 | 50.82 | 50.99 | ↑$0.17 (0.33%) | 50.71 | 51.00 | 25.85K |
Create an account or log in to view more rows.
$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 !
$AVIV Wish I shorted