Avantis International Large Cap Value ETF (AVIV)

Last Price78.64

Change-0.05 (-0.06%)

NYSE· Last Trade: Jun 21st, 11:59 AM EDT

Historical Prices For Avantis International Large Cap Value ETF (AVIV)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	78.94	78.94	78.51	78.64	93,232	78.64
6/17/2026	79.80	80.01	78.52	78.69	87,175	78.69
6/16/2026	79.67	79.78	79.45	79.55	63,179	79.55
6/15/2026	79.73	79.78	79.17	79.27	76,087	79.27
6/12/2026	78.37	78.91	78.10	78.83	72,171	78.83
6/11/2026	76.93	78.37	76.77	78.37	84,071	78.37
6/10/2026	76.77	77.09	76.23	76.25	91,839	76.25
6/09/2026	78.00	78.02	76.21	77.14	70,107	77.14
6/08/2026	78.48	78.56	78.01	78.19	127,641	78.19
6/05/2026	79.33	79.33	77.58	77.78	87,462	77.78
6/04/2026	79.68	79.84	79.50	79.71	80,119	79.71
6/03/2026	79.59	79.67	79.25	79.32	39,353	79.32
6/02/2026	79.43	79.98	79.43	79.95	50,570	79.95
6/01/2026	79.29	79.58	78.90	79.33	154,599	79.33
5/29/2026	0.01	80.25	79.72	79.84	76,993	79.84
5/28/2026	79.29	79.81	79.06	79.57	72,487	79.57
5/27/2026	79.88	79.88	79.56	79.69	64,301	79.69
5/26/2026	80.07	80.38	79.85	80.10	77,500	80.10
5/22/2026	79.31	79.34	78.91	79.12	79,598	79.12
5/21/2026	78.75	79.51	78.36	79.26	2,271,729	79.26
5/20/2026	78.10	79.23	78.00	79.12	1,359,405	79.12
5/19/2026	78.25	78.36	77.79	78.03	606,420	78.03
5/18/2026	78.56	78.75	78.22	78.65	1,333,332	78.65
5/15/2026	78.24	78.24	77.86	78.06	65,756	78.06
5/14/2026	79.51	79.54	79.23	79.29	180,159	79.29
5/13/2026	79.03	79.51	79.03	79.51	101,356	79.51
5/12/2026	78.80	79.09	78.29	79.04	67,055	79.04
5/11/2026	79.15	79.39	79.08	79.25	51,959	79.25
5/08/2026	79.02	79.04	78.65	79.02	51,194	79.02
5/07/2026	79.47	79.49	78.27	78.34	94,758	78.34
5/06/2026	79.05	79.42	79.05	79.38	166,614	79.38
5/05/2026	77.52	77.75	77.28	77.67	59,796	77.67
5/04/2026	77.24	77.42	76.58	76.77	89,986	76.77
5/01/2026	78.20	78.22	77.74	77.82	67,890	77.82
4/30/2026	77.23	78.26	77.11	78.13	76,521	78.13
4/29/2026	76.67	76.67	76.01	76.26	141,369	76.26
4/28/2026	77.09	77.09	76.72	77.01	67,636	77.01
4/27/2026	77.30	77.49	77.00	77.04	92,225	77.04
4/24/2026	77.15	77.40	76.83	77.31	61,440	77.31
4/23/2026	77.44	77.71	76.45	77.18	60,715	77.18
4/22/2026	77.97	77.97	77.50	77.58	40,069	77.58
4/21/2026	78.61	78.61	77.32	77.33	73,201	77.33
4/20/2026	78.91	79.00	78.57	78.95	126,824	78.95
4/17/2026	79.37	79.58	79.16	79.29	68,329	79.29
4/16/2026	78.91	78.91	78.38	78.62	54,876	78.62
4/15/2026	79.00	79.00	78.61	78.77	53,052	78.77
4/14/2026	79.23	79.34	78.99	79.22	50,435	79.22
4/13/2026	77.89	78.87	77.78	78.87	65,742	78.87
4/10/2026	78.58	78.77	78.24	78.49	50,373	78.49
4/09/2026	77.69	78.56	77.69	78.27	54,452	78.27
4/08/2026	78.42	78.42	77.79	78.37	116,361	78.37
4/07/2026	75.39	75.93	74.78	75.85	62,846	75.85
4/06/2026	75.65	75.97	75.43	75.89	55,685	75.89
4/02/2026	74.42	75.65	74.28	75.52	116,169	75.52
4/01/2026	75.80	76.15	75.48	75.80	241,332	75.80
3/31/2026	73.86	74.83	73.52	74.83	129,555	74.83
3/30/2026	73.12	73.29	72.19	72.56	250,535	72.56
3/27/2026	72.61	73.33	72.28	72.43	72,287	72.43
3/26/2026	73.56	74.02	72.91	72.93	65,050	72.93
3/25/2026	74.31	74.59	74.06	74.35	53,397	74.35
3/24/2026	72.54	73.59	72.47	73.18	93,499	73.18
3/23/2026	72.89	74.00	72.57	73.26	115,612	73.26