Avantis International Large Cap Value ETF (AVIV)

Last Price82.02

Change+0.19 (0.23%)

NYSE· Last Trade: Aug 6th, 5:23 PM EDT

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

Date Range:

2026-05-06 - 2026-08-06

Date	Open	High	Low	Close	Volume	Adjusted Close
8/05/2026	82.24	82.26	81.82	81.83	126,275	81.83
8/04/2026	81.26	81.72	81.23	81.58	278,068	81.58
8/03/2026	80.94	81.09	80.73	81.04	158,842	81.04
7/31/2026	80.77	80.89	79.97	80.71	74,076	80.71
7/30/2026	80.35	81.25	80.27	81.17	185,741	81.17
7/29/2026	79.54	80.31	78.98	79.30	113,679	79.30
7/28/2026	79.08	79.68	79.00	79.50	60,840	79.50
7/27/2026	79.80	79.87	79.15	79.52	155,010	79.52
7/24/2026	79.10	79.51	79.07	79.21	99,060	79.21
7/23/2026	78.79	79.03	78.55	78.76	128,812	78.76
7/22/2026	79.59	79.81	79.48	79.48	83,474	79.48
7/21/2026	78.67	79.14	78.50	79.05	83,156	79.05
7/20/2026	78.50	78.50	77.95	78.00	350,851	78.00
7/17/2026	78.09	78.64	77.95	78.56	88,567	78.56
7/16/2026	78.70	79.00	78.55	78.72	106,673	78.72
7/15/2026	79.16	79.47	78.78	79.35	83,001	79.35
7/14/2026	79.16	79.47	78.86	78.94	88,775	78.94
7/13/2026	78.70	78.70	78.19	78.26	78,700	78.26
7/10/2026	78.54	78.88	78.32	78.80	55,658	78.80
7/09/2026	77.92	78.36	77.92	78.20	97,521	78.20
7/08/2026	77.70	77.91	77.13	77.90	101,227	77.90
7/07/2026	79.04	79.09	78.28	78.52	81,053	78.52
7/06/2026	78.92	79.26	78.81	79.24	72,001	79.24
7/02/2026	78.54	78.88	77.92	78.42	67,450	78.42
7/01/2026	77.06	77.46	76.95	77.18	84,436	77.18
6/30/2026	77.35	77.51	77.08	77.42	109,985	77.42
6/29/2026	77.26	77.37	76.72	77.32	101,575	77.32
6/26/2026	77.05	77.37	76.89	77.05	154,305	77.05
6/25/2026	77.53	77.74	77.18	77.43	64,602	77.43
6/24/2026	76.90	77.05	76.59	76.87	79,034	76.87
6/23/2026	77.48	77.72	77.28	77.49	123,675	77.49
6/22/2026	78.80	78.97	78.61	78.81	70,852	78.81
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	77.32
6/05/2026	79.33	79.33	77.58	77.78	87,462	76.91
6/04/2026	79.68	79.84	79.50	79.71	80,119	78.82
6/03/2026	79.59	79.67	79.25	79.32	39,353	78.44
6/02/2026	79.43	79.98	79.43	79.95	50,570	79.06
6/01/2026	79.29	79.58	78.90	79.33	154,599	78.45
5/29/2026	0.01	80.25	79.72	79.84	76,993	78.95
5/28/2026	79.29	79.81	79.06	79.57	72,487	78.68
5/27/2026	79.88	79.88	79.56	79.69	64,301	78.80
5/26/2026	80.07	80.38	79.85	80.10	77,500	79.21
5/22/2026	79.31	79.34	78.91	79.12	79,598	78.24
5/21/2026	78.75	79.51	78.36	79.26	2,271,729	78.38
5/20/2026	78.10	79.23	78.00	79.12	1,359,405	78.24
5/19/2026	78.25	78.36	77.79	78.03	606,420	77.16
5/18/2026	78.56	78.75	78.22	78.65	1,333,332	77.77
5/15/2026	78.24	78.24	77.86	78.06	65,756	77.19
5/14/2026	79.51	79.54	79.23	79.29	180,159	78.41
5/13/2026	79.03	79.51	79.03	79.51	101,356	78.63
5/12/2026	78.80	79.09	78.29	79.04	67,055	78.16
5/11/2026	79.15	79.39	79.08	79.25	51,959	78.37
5/08/2026	79.02	79.04	78.65	79.02	51,194	78.14
5/07/2026	79.47	79.49	78.27	78.34	94,758	77.47