Avantis International Large Cap Value ETF (AVIV)

Last Price79.54

Change+0.07 (0.09%)

NYSE · Last Trade: Oct 5th, 9:50 PM EDT

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

Date Range:

2026-07-06 - 2026-10-06

Date	Open	High	Low	Close	Volume	Adjusted Close
10/05/2026	79.21	79.58	78.80	79.54	131,946	79.54
10/02/2026	79.17	79.49	78.92	79.47	85,861	79.47
10/01/2026	79.10	79.14	78.37	78.74	95,958	78.74
9/30/2026	80.46	80.46	79.44	79.63	104,258	79.63
9/29/2026	80.38	80.38	79.70	80.09	87,658	80.09
9/28/2026	80.90	81.08	80.57	80.82	60,249	80.82
9/25/2026	80.97	81.30	80.72	81.29	47,902	81.29
9/24/2026	80.66	80.76	80.21	80.62	108,343	80.62
9/23/2026	81.28	81.28	80.57	80.77	105,042	80.77
9/22/2026	82.05	82.17	81.59	82.03	101,170	82.03
9/21/2026	82.07	82.07	81.65	81.86	111,259	81.86
9/18/2026	81.34	81.46	81.10	81.37	103,110	81.37
9/17/2026	82.38	82.50	82.28	82.34	92,970	82.34
9/16/2026	82.34	82.35	81.00	81.43	90,047	81.43
9/15/2026	81.93	82.05	81.69	81.97	53,940	81.97
9/14/2026	82.14	82.52	81.86	82.18	63,669	82.18
9/11/2026	82.89	82.89	82.57	82.73	56,593	82.73
9/10/2026	82.16	82.24	81.74	81.92	133,517	81.92
9/09/2026	82.94	83.00	82.46	82.49	85,596	82.49
9/08/2026	83.40	83.52	82.96	83.04	56,595	83.04
9/04/2026	83.43	83.80	83.35	83.64	73,218	83.37
9/03/2026	83.55	83.94	83.38	83.84	96,551	83.57
9/02/2026	82.52	82.80	82.40	82.71	104,170	82.44
9/01/2026	82.63	82.88	82.18	82.36	56,169	82.09
8/31/2026	83.24	83.31	82.68	82.86	93,551	82.59
8/28/2026	83.58	83.62	82.81	83.00	68,782	82.73
8/27/2026	83.37	83.37	82.97	83.26	66,798	82.99
8/26/2026	83.80	83.91	83.52	83.57	49,426	83.30
8/25/2026	83.68	83.93	83.52	83.89	83,769	83.62
8/24/2026	83.43	83.52	83.31	83.40	57,737	83.13
8/21/2026	83.59	83.64	83.36	83.50	133,002	83.23
8/20/2026	82.81	83.05	82.64	82.83	79,727	82.56
8/19/2026	83.14	83.28	82.72	82.95	84,852	82.68
8/18/2026	82.88	83.15	82.46	82.47	156,379	82.20
8/17/2026	83.19	83.36	83.03	83.08	73,611	82.81
8/14/2026	83.07	83.31	83.03	83.15	47,628	82.88
8/13/2026	82.92	82.92	82.67	82.80	69,728	82.53
8/12/2026	83.02	83.05	82.75	82.91	86,206	82.64
8/11/2026	82.81	82.92	82.45	82.58	66,707	82.31
8/10/2026	82.58	82.70	82.48	82.64	94,150	82.37
8/07/2026	82.84	82.96	82.64	82.87	230,936	82.60
8/06/2026	82.26	82.50	81.95	82.02	97,567	81.75
8/05/2026	82.24	82.26	81.82	81.83	126,275	81.56
8/04/2026	81.26	81.72	81.23	81.58	278,068	81.31
8/03/2026	80.94	81.09	80.73	81.04	158,842	80.78
7/31/2026	80.77	80.89	79.97	80.71	74,076	80.45
7/30/2026	80.35	81.25	80.27	81.17	185,741	80.91
7/29/2026	79.54	80.31	78.98	79.30	113,679	79.04
7/28/2026	79.08	79.68	79.00	79.50	60,840	79.24
7/27/2026	79.80	79.87	79.15	79.52	155,010	79.26
7/24/2026	79.10	79.51	79.07	79.21	99,060	78.95
7/23/2026	78.79	79.03	78.55	78.76	128,812	78.50
7/22/2026	79.59	79.81	79.48	79.48	83,474	79.22
7/21/2026	78.67	79.14	78.50	79.05	83,156	78.79
7/20/2026	78.50	78.50	77.95	78.00	350,851	77.75
7/17/2026	78.09	78.64	77.95	78.56	88,567	78.30
7/16/2026	78.70	79.00	78.55	78.72	106,673	78.46
7/15/2026	79.16	79.47	78.78	79.35	83,001	79.09
7/14/2026	79.16	79.47	78.86	78.94	88,775	78.68
7/13/2026	78.70	78.70	78.19	78.26	78,700	78.00
7/10/2026	78.54	78.88	78.32	78.80	55,658	78.54
7/09/2026	77.92	78.36	77.92	78.20	97,521	77.94
7/08/2026	77.70	77.91	77.13	77.90	101,227	77.65
7/07/2026	79.04	79.09	78.28	78.52	81,053	78.26
7/06/2026	78.92	79.26	78.81	79.24	72,001	78.98