Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Avantis International Large Cap Value ETF (AVIV)

71.76
-1.89 (-2.57%)
NYSE · Last Trade: Mar 22nd, 1:25 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202673.3773.3771.4071.7661,29971.76
3/19/202672.7074.0572.5573.6560,31073.65
3/18/202674.8174.8173.9474.01119,98474.01
3/17/202675.3675.5074.9875.08113,99675.08
3/16/202674.3974.8674.2774.6589,00974.65
3/13/202674.7174.8273.4973.5270,83773.52
3/12/202675.2575.2574.2674.7179,24574.71
3/11/202675.5575.9175.2575.85104,80475.85
3/10/202676.0476.7175.6075.66103,56575.66
3/09/202674.1775.6573.4475.45142,25275.45
3/06/202674.8075.4974.3175.2498,22775.24
3/05/202676.5476.6875.1675.8965,50675.89
3/04/202677.2577.5876.8377.5777,39777.57
3/03/202676.1176.9975.0676.81121,46376.81
3/02/202679.3579.6178.9279.4082,96579.40
2/27/202680.7780.8080.3980.5468,21680.54
2/26/202680.3980.5279.8880.50148,55580.50
2/25/202680.5080.6880.1180.5367,97180.53
2/24/202679.6580.1979.5280.0454,44680.04
2/23/202680.0780.3179.6479.9560,12179.95
2/20/202679.2479.9079.1679.9095,27079.90
2/19/202678.8079.2478.7279.2465,25679.24
2/18/202679.2979.5879.0379.2554,83879.25
2/17/202678.5179.1578.0079.0665,36579.06
2/13/202678.6079.1078.3079.0249,34679.02
2/12/202679.6679.7278.4178.6978,22978.69
2/11/202679.2379.6078.7679.4496,09679.44
2/10/202679.1479.1478.7378.8791,66978.87
2/09/202678.0878.8578.0178.81107,91678.81
2/06/202676.8877.5876.8877.5847,24377.58
2/05/202676.4176.5675.7675.82144,81475.82
2/04/202677.5977.7276.9077.2986,68277.29
2/03/202676.0076.5575.8376.5484,21176.54
2/02/202675.1775.7975.1775.7575,67775.75
1/30/202676.0876.0874.9775.38110,75875.38
1/29/202677.1277.1275.6876.5944,16776.59
1/28/202676.2276.2275.5075.91101,45075.91
1/27/202675.9376.6075.9376.48109,40076.48
1/26/202675.3975.6575.2275.2980,73175.29
1/23/202674.2874.9474.1574.8443,58274.84
1/22/202674.3774.4774.0974.3470,91474.34
1/21/202673.5574.1473.2974.0091,05074.00
1/20/202673.2873.5472.9473.1458,28673.14
1/16/202673.7473.8273.4473.7770,75173.77
1/15/202673.7073.8373.5373.58121,19273.58
1/14/202673.6273.7573.4873.6788,54773.67
1/13/202673.2373.3273.0473.2481,83073.24
1/12/202673.1473.5073.1473.4154,39373.41
1/09/202672.6972.9472.6372.9444,52772.94
1/08/202672.1172.5571.9872.5543,58372.55
1/07/202672.6172.6172.2272.37109,14072.37
1/06/202673.0273.0472.7172.7758,68472.77
1/05/202672.1272.8172.0872.7869,17072.78
1/02/202671.8072.0371.6672.0373,90972.03
12/31/202571.4971.4971.1371.2360,86671.23
12/30/202571.6271.7871.5171.55153,41271.55
12/29/202571.3871.4571.1571.3591,77771.35
12/26/202571.6871.7271.5271.6438,14771.64
12/24/202571.5371.6471.5071.6222,29571.62
12/23/202571.3971.6371.3671.6156,28571.61
12/22/202571.1471.3071.0371.2764,52371.27