Avantis International Large Cap Value ETF (AVIV)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

54.09

-0.14

(-0.25%)

At close: 03:59PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	53.89	54.09	53.88	54.09	54.09	12,200
07 May 2024	54.32	54.34	54.19	54.23	54.23	17,200
06 May 2024	53.98	54.27	53.98	54.19	54.19	21,100
03 May 2024	53.73	53.76	53.56	53.76	53.76	11,600
02 May 2024	53.14	53.46	53.05	53.28	53.28	156,900
01 May 2024	52.71	53.23	52.53	52.63	52.63	17,000
30 Apr 2024	53.41	53.43	52.84	52.84	52.84	20,800
29 Apr 2024	53.59	53.73	53.54	53.69	53.69	11,800
26 Apr 2024	53.36	53.50	53.23	53.48	53.48	731,900
25 Apr 2024	52.53	53.09	52.43	53.01	53.01	25,400
24 Apr 2024	53.32	53.32	53.01	53.24	53.24	422,800
23 Apr 2024	53.08	53.44	53.08	53.40	53.40	13,400
22 Apr 2024	52.63	53.11	52.60	52.99	52.99	11,800
19 Apr 2024	52.54	52.57	52.32	52.44	52.44	18,900
18 Apr 2024	52.47	52.68	52.25	52.33	52.33	26,500
17 Apr 2024	52.74	52.74	52.23	52.51	52.51	18,900
16 Apr 2024	52.54	52.57	52.27	52.39	52.39	17,900
15 Apr 2024	53.93	53.93	53.00	53.07	53.07	27,400
12 Apr 2024	53.71	53.76	53.17	53.23	53.23	24,400
11 Apr 2024	54.21	54.21	53.51	54.02	54.02	26,500
10 Apr 2024	54.01	54.23	53.87	54.07	54.07	14,700
09 Apr 2024	54.85	54.85	54.44	54.63	54.63	15,100
08 Apr 2024	54.58	54.66	54.43	54.57	54.57	13,100
05 Apr 2024	54.01	54.29	53.85	54.19	54.19	12,500
04 Apr 2024	54.77	54.77	53.89	53.97	53.97	10,300
03 Apr 2024	53.75	54.28	53.75	54.25	54.25	14,800
02 Apr 2024	53.68	53.75	53.58	53.74	53.74	14,000
01 Apr 2024	53.98	54.04	53.76	53.86	53.86	31,700
28 Mar 2024	54.07	54.15	53.96	54.08	54.08	17,300
27 Mar 2024	53.78	54.04	53.73	54.04	54.04	12,300
26 Mar 2024	53.85	53.87	53.72	53.72	53.72	16,300
25 Mar 2024	53.41	53.72	53.41	53.58	53.58	20,400
22 Mar 2024	53.67	53.67	53.52	53.55	53.55	14,300
21 Mar 2024	53.86	53.86	53.72	53.72	53.72	19,400
20 Mar 2024	53.14	53.80	53.06	53.77	53.77	13,400
19 Mar 2024	53.03	53.29	53.02	53.22	53.22	11,500
18 Mar 2024	52.94	53.00	52.87	52.92	52.92	32,100
15 Mar 2024	52.95	53.00	52.76	52.91	52.91	5,900
14 Mar 2024	53.12	53.12	52.53	52.67	52.67	43,700
13 Mar 2024	52.92	53.19	52.92	53.12	53.12	20,400
12 Mar 2024	52.64	53.04	52.64	53.03	53.03	16,100
11 Mar 2024	52.50	52.60	52.34	52.55	52.55	17,300
08 Mar 2024	53.18	53.18	52.73	52.81	52.81	14,100
07 Mar 2024	52.89	53.06	52.83	53.00	53.00	14,700
06 Mar 2024	52.58	52.76	52.53	52.59	52.59	9,700
05 Mar 2024	52.10	52.21	51.94	52.00	52.00	27,600
04 Mar 2024	52.09	52.09	51.97	51.99	51.99	35,600
01 Mar 2024	51.90	52.31	51.90	52.30	52.30	28,100
29 Feb 2024	51.94	51.94	51.62	51.78	51.78	23,500
28 Feb 2024	51.60	51.65	51.48	51.50	51.50	38,700
27 Feb 2024	51.57	51.77	51.57	51.73	51.73	31,300
26 Feb 2024	51.62	51.62	51.42	51.53	51.53	48,600
23 Feb 2024	51.75	51.76	51.66	51.74	51.74	8,800
22 Feb 2024	51.56	51.69	51.46	51.66	51.66	48,800
21 Feb 2024	51.05	51.17	50.95	51.17	51.17	40,000
20 Feb 2024	51.11	51.23	51.00	51.10	51.10	36,200
16 Feb 2024	50.94	51.18	50.94	51.05	51.05	13,400
15 Feb 2024	50.82	51.00	50.71	50.99	50.99	25,900
14 Feb 2024	50.19	50.30	50.08	50.28	50.28	43,400
13 Feb 2024	50.21	50.21	49.70	49.87	49.87	23,400
12 Feb 2024	50.43	50.80	50.43	50.69	50.69	24,900
09 Feb 2024	50.34	50.47	50.20	50.43	50.43	17,900
08 Feb 2024	50.37	50.41	50.18	50.39	50.39	13,000
07 Feb 2024	50.63	50.63	50.37	50.51	50.51	21,400
06 Feb 2024	50.30	50.58	50.30	50.58	50.58	41,100
05 Feb 2024	50.29	50.29	49.91	50.19	50.19	18,900
02 Feb 2024	50.63	50.70	50.50	50.61	50.61	17,400
01 Feb 2024	50.87	51.11	50.69	51.06	51.06	20,000
31 Jan 2024	51.33	51.37	50.65	50.70	50.70	21,200
30 Jan 2024	50.96	51.16	50.83	51.13	51.13	16,100
29 Jan 2024	50.88	51.14	50.71	51.05	51.05	22,300
26 Jan 2024	50.92	50.94	50.77	50.84	50.84	7,600
25 Jan 2024	50.56	50.61	50.34	50.61	50.61	15,900
24 Jan 2024	50.63	50.63	50.34	50.40	50.40	18,500
23 Jan 2024	49.95	50.04	49.82	50.03	50.03	17,500
22 Jan 2024	50.10	50.19	50.00	50.09	50.09	35,900
19 Jan 2024	49.96	49.96	49.53	49.88	49.88	10,800
18 Jan 2024	49.51	49.83	49.51	49.83	49.83	12,900
17 Jan 2024	49.30	49.42	49.17	49.42	49.42	16,000
16 Jan 2024	50.13	50.21	49.83	49.88	49.88	21,600
12 Jan 2024	51.06	51.15	50.71	50.80	50.80	9,100
11 Jan 2024	50.86	50.86	50.31	50.65	50.65	20,900
10 Jan 2024	50.80	50.90	50.75	50.82	50.82	20,500
09 Jan 2024	50.85	50.91	50.65	50.69	50.69	13,600
08 Jan 2024	50.90	51.32	50.90	51.32	51.32	107,700
05 Jan 2024	50.93	51.35	50.92	50.97	50.97	12,200
04 Jan 2024	50.87	51.09	50.84	50.87	50.87	23,600
03 Jan 2024	50.54	50.83	50.49	50.72	50.72	23,500
02 Jan 2024	51.12	51.31	50.99	51.01	51.01	16,300
29 Dec 2023	51.54	51.68	51.42	51.48	51.48	36,400
28 Dec 2023	51.67	51.70	51.44	51.47	51.47	28,100
27 Dec 2023	51.53	51.73	51.53	51.67	51.67	20,800
26 Dec 2023	51.27	51.56	51.27	51.47	51.47	24,800
22 Dec 2023	51.30	51.58	51.09	51.18	51.18	31,400
21 Dec 2023	50.86	51.03	50.73	51.03	51.03	15,400
20 Dec 2023	50.77	50.94	50.25	50.26	50.26	50,600
19 Dec 2023	50.52	50.78	50.52	50.78	50.78	31,100
18 Dec 2023	50.48	50.54	50.22	50.29	50.29	71,700
18 Dec 2023	0.801 Dividend
15 Dec 2023	51.27	51.27	50.85	50.89	50.09	12,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,746.58-36.31(-0.31%)

NZD/USD0.5995-0.0012(-0.20%)

ALL ORDS7,994.20-82.50(-1.02%)

OIL79.68+0.69(+0.87%)

GOLD2,319.50-2.80(-0.12%)

Avantis International Large Cap Value ETF (AVIV)

NZX 50
11,746.58
-36.31(-0.31%)

NZD/USD
0.5995
-0.0012(-0.20%)

ALL ORDS
7,994.20
-82.50(-1.02%)

OIL
79.68
+0.69(+0.87%)

GOLD
2,319.50
-2.80(-0.12%)