Avantis International Small Cap Value ETF AVDV
104.87 USD -0.06 (-0.06%)
Regular-session close
103.00 -1.87 -1.78%
After hours · Nov 13, 4:32 PM ET
104.27 Day range 104.91
87.51 52-week range 113.75
- YTD
- +11.60%
- 1 year
- +16.33%
AVDV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 104.69 | 104.91 | 104.27 | 104.87 | -0.06 | -0.06% | 758,905 |
| Nov 12, 2026 | 104.87 | 105.33 | 104.50 | 104.93 | -0.61 | -0.58% | 749,100 |
| Nov 11, 2026 | 105.35 | 105.73 | 104.86 | 105.54 | +0.34 | +0.32% | 618,000 |
| Nov 10, 2026 | 105.19 | 105.51 | 104.45 | 105.20 | -0.50 | -0.47% | 885,700 |
| Nov 9, 2026 | 104.57 | 105.93 | 104.42 | 105.70 | +3.12 | +3.04% | 766,000 |
| Nov 6, 2026 | 102.18 | 103.22 | 101.91 | 102.58 | -0.52 | -0.50% | 1,111,700 |
| Nov 5, 2026 | 106.08 | 106.21 | 103.02 | 103.10 | -3.04 | -2.86% | 978,900 |
| Nov 4, 2026 | 105.89 | 106.22 | 105.32 | 106.14 | +1.49 | +1.42% | 1,151,800 |
| Nov 3, 2026 | 105.50 | 105.51 | 104.45 | 104.65 | -0.62 | -0.59% | 724,900 |
| Nov 2, 2026 | 105.31 | 106.14 | 105.22 | 105.27 | +0.16 | +0.15% | 768,400 |
| Oct 30, 2026 | 105.31 | 105.41 | 104.40 | 105.11 | -1.72 | -1.61% | 762,500 |
| Oct 29, 2026 | 106.72 | 106.94 | 106.33 | 106.83 | +0.09 | +0.08% | 596,000 |
| Oct 28, 2026 | 106.73 | 106.83 | 106.11 | 106.74 | -0.20 | -0.19% | 773,900 |
| Oct 27, 2026 | 106.39 | 107.07 | 106.20 | 106.94 | +1.17 | +1.11% | 679,500 |
| Oct 26, 2026 | 105.73 | 106.17 | 105.54 | 105.77 | +0.82 | +0.78% | 927,800 |
| Oct 23, 2026 | 104.73 | 105.30 | 104.47 | 104.95 | -0.80 | -0.76% | 666,900 |
| Oct 22, 2026 | 106.45 | 106.47 | 105.31 | 105.75 | -2.03 | -1.88% | 1,474,600 |
| Oct 21, 2026 | 107.84 | 107.98 | 107.23 | 107.78 | +0.23 | +0.21% | 652,400 |
| Oct 20, 2026 | 106.90 | 108.03 | 106.71 | 107.55 | +0.22 | +0.20% | 656,900 |
| Oct 19, 2026 | 107.76 | 107.93 | 107.27 | 107.33 | -0.47 | -0.44% | 653,000 |
| Oct 16, 2026 | 108.39 | 108.88 | 107.51 | 107.80 | +0.49 | +0.46% | 582,000 |
| Oct 15, 2026 | 106.52 | 107.37 | 106.10 | 107.31 | +0.03 | +0.03% | 837,000 |
| Oct 14, 2026 | 107.61 | 107.77 | 106.85 | 107.28 | -1.30 | -1.20% | 666,500 |
| Oct 13, 2026 | 108.42 | 108.76 | 108.07 | 108.58 | +0.55 | +0.51% | 521,500 |
| Oct 12, 2026 | 108.20 | 108.31 | 107.93 | 108.03 | -0.49 | -0.45% | 427,400 |
| Oct 9, 2026 | 108.06 | 108.59 | 107.94 | 108.52 | +0.80 | +0.74% | 561,500 |
| Oct 8, 2026 | 107.00 | 107.73 | 106.88 | 107.72 | -0.34 | -0.31% | 700,200 |
| Oct 7, 2026 | 108.11 | 108.26 | 107.59 | 108.06 | -1.14 | -1.04% | 633,200 |
| Oct 6, 2026 | 109.33 | 109.61 | 109.01 | 109.20 | +0.11 | +0.10% | 519,000 |
| Oct 5, 2026 | 108.60 | 109.23 | 108.06 | 109.09 | 0.00 | 0.00% | 689,200 |
| Oct 2, 2026 | 108.86 | 109.22 | 108.30 | 109.09 | +1.03 | +0.95% | 589,300 |
| Oct 1, 2026 | 108.52 | 108.58 | 107.77 | 108.06 | -1.32 | -1.21% | 577,100 |
| Sep 30, 2026 | 110.20 | 110.50 | 109.28 | 109.38 | +0.02 | +0.02% | 510,300 |
| Sep 29, 2026 | 109.72 | 109.90 | 108.81 | 109.36 | -0.50 | -0.46% | 622,600 |
| Sep 28, 2026 | 110.00 | 110.54 | 109.61 | 109.86 | -1.25 | -1.13% | 551,300 |
| Sep 25, 2026 | 110.65 | 111.25 | 110.29 | 111.11 | +0.89 | +0.81% | 628,900 |
| Sep 24, 2026 | 110.26 | 110.59 | 109.51 | 110.22 | -0.26 | -0.24% | 487,400 |
| Sep 23, 2026 | 111.28 | 111.29 | 110.13 | 110.48 | -2.01 | -1.79% | 760,900 |
| Sep 22, 2026 | 111.76 | 112.81 | 111.70 | 112.49 | +0.91 | +0.82% | 783,000 |
| Sep 21, 2026 | 111.81 | 111.83 | 111.21 | 111.58 | +0.45 | +0.40% | 606,100 |
| Sep 18, 2026 | 110.93 | 111.14 | 110.50 | 111.13 | -0.41 | -0.37% | 448,800 |
| Sep 17, 2026 | 111.89 | 112.01 | 111.37 | 111.54 | +1.10 | +1.00% | 610,100 |
| Sep 16, 2026 | 111.28 | 111.76 | 109.66 | 110.44 | 0.00 | 0.00% | 740,300 |
| Sep 15, 2026 | 110.50 | 110.57 | 109.67 | 110.44 | -0.12 | -0.11% | 596,600 |
| Sep 14, 2026 | 110.44 | 111.13 | 110.09 | 110.56 | -1.05 | -0.94% | 568,100 |
| Sep 11, 2026 | 111.76 | 112.09 | 111.33 | 111.61 | +0.80 | +0.72% | 511,100 |
| Sep 10, 2026 | 111.09 | 111.50 | 110.60 | 110.81 | -1.08 | -0.97% | 1,073,400 |
| Sep 9, 2026 | 112.68 | 113.00 | 111.76 | 111.89 | -0.47 | -0.42% | 774,800 |
| Sep 8, 2026 | 112.84 | 112.93 | 112.24 | 112.36 | -1.39 | -1.22% | 545,500 |
| Sep 4, 2026 | 113.19 | 113.99 | 113.00 | 113.75 | +0.08 | +0.07% | 408,700 |
| Sep 3, 2026 | 113.43 | 114.00 | 113.13 | 113.67 | +1.64 | +1.46% | 610,900 |
| Sep 2, 2026 | 111.50 | 112.12 | 111.48 | 112.03 | +0.57 | +0.51% | 726,200 |
| Sep 1, 2026 | 111.95 | 112.57 | 111.26 | 111.46 | -1.00 | -0.89% | 617,500 |
| Aug 31, 2026 | 112.87 | 112.90 | 112.15 | 112.46 | +0.04 | +0.04% | 760,400 |
| Aug 28, 2026 | 113.51 | 113.88 | 112.02 | 112.42 | -0.71 | -0.63% | 656,900 |
| Aug 27, 2026 | 112.62 | 113.18 | 112.41 | 113.13 | +0.76 | +0.68% | 738,600 |
| Aug 26, 2026 | 112.64 | 112.93 | 112.31 | 112.37 | -0.29 | -0.26% | 530,800 |
| Aug 25, 2026 | 112.06 | 112.71 | 111.90 | 112.66 | +0.83 | +0.74% | 697,600 |
| Aug 24, 2026 | 111.89 | 112.00 | 111.42 | 111.83 | -0.12 | -0.11% | 537,700 |
| Aug 21, 2026 | 112.10 | 112.18 | 111.65 | 111.95 | +1.17 | +1.06% | 678,900 |
| Aug 20, 2026 | 110.41 | 111.21 | 110.38 | 110.78 | +0.07 | +0.06% | 710,600 |
| Aug 19, 2026 | 110.61 | 111.15 | 110.21 | 110.71 | +0.98 | +0.89% | 897,600 |
| Aug 18, 2026 | 110.76 | 110.93 | 109.68 | 109.73 | -1.47 | -1.32% | 1,067,200 |
| Aug 17, 2026 | 110.97 | 111.45 | 110.91 | 111.20 | +0.34 | +0.31% | 692,600 |
| Aug 14, 2026 | 110.89 | 111.31 | 110.72 | 110.86 | +0.35 | +0.32% | 1,104,600 |
65 days, newest first. Daily bars as drawn on the AVDV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.