Avantis International Large Cap Value ETF (AVIV)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7443 | -1.37021354934 | 54.32 | 54.6066 | 53.574 | 21751 | 54.21593213 | SP |
| 4 | 1.0457 | 1.99067199695 | 52.53 | 54.6066 | 52.069 | 31388 | 53.04935696 | SP |
| 12 | -0.0143 | -0.0266840828513 | 53.59 | 55.54 | 52.069 | 24803 | 53.66211917 | SP |
| 26 | 3.5757 | 7.1514 | 50 | 55.54 | 49.7 | 32024 | 53.00375879 | SP |
| 52 | 3.4357 | 6.85221380136 | 50.14 | 55.54 | 45.7001 | 30603 | 50.93900777 | SP |
| 156 | 3.5757 | 7.1514 | 50 | 55.54 | 37.4701 | 24721 | 47.62132514 | SP |
| 260 | 3.5757 | 7.1514 | 50 | 55.54 | 37.4701 | 24721 | 47.62132514 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 53.5757 | -0.38 | -0.71 | 53.69 | 53.73 | 53.574 | 4162 |
| 1721341800 | 53.96 | -0.51 | -0.94 | 54.52 | 54.52 | 53.86 | 33307 |
| 1721255400 | 54.47 | 0.05 | 0.09 | 54.4 | 54.6066 | 54.35 | 24301 |
| 1721169000 | 54.42 | 0.25 | 0.46 | 53.91 | 54.425 | 53.91 | 28699 |
| 1721082600 | 54.17 | -0.24 | -0.43 | 54.32 | 54.36 | 54.06 | 18291 |
| 1720823400 | 54.4058 | 0.45 | 0.83 | 54.32 | 54.5499 | 54.28 | 10172 |
| 1720737000 | 53.96 | 0.24 | 0.45 | 53.9 | 54.078 | 53.85 | 20588 |
| 1720650600 | 53.72 | 0.73 | 1.38 | 53.35 | 53.72 | 53.35 | 14903 |
| 1720564200 | 52.99 | -0.3 | -0.56 | 53.09 | 53.11 | 52.94 | 11790 |
| 1720477800 | 53.29 | -0.26 | -0.49 | 53.59 | 53.65 | 53.22 | 19491 |
| 1720218600 | 53.55 | 0.18 | 0.34 | 53.84 | 53.84 | 53.38 | 17638 |
| 1720040640 | 53.37 | 0.52 | 0.98 | 53.22 | 53.4781 | 53.22 | 11454 |
| 1719959400 | 52.85 | 0.24 | 0.46 | 52.54 | 52.86 | 52.54 | 69798 |
| 1719873000 | 52.61 | 0.24 | 0.46 | 52.76 | 53 | 52.57 | 117712 |
| 1719613800 | 52.37 | 0 | 0.00 | 52.37 | 52.37 | 52.37 | 0 |
| 1719527400 | 52.37 | 0.11 | 0.21 | 52.46 | 52.5099 | 52.25 | 15573 |
| 1719441000 | 52.26 | -0.43 | -0.82 | 52.29 | 52.39 | 52.069 | 86982 |
| 1719354600 | 52.69 | 0.02 | 0.04 | 52.53 | 52.73 | 52.46 | 30619 |
| 1719268200 | 52.67 | -0.44 | -0.82 | 52.53 | 52.77 | 52.37 | 38845 |
| 1719009000 | 53.1067 | -0.4 | -0.74 | 53.22 | 53.24 | 52.99 | 20724 |
| 1718922600 | 53.5027 | 0.12 | 0.22 | 53.35 | 53.66 | 53.35 | 18696 |
| 1718749800 | 53.3833 | 0.3 | 0.56 | 53.19 | 53.4299 | 53.19 | 28665 |
| 1718663400 | 53.0851 | 0.18 | 0.35 | 52.85 | 53.1292 | 52.5801 | 16253 |
| 1718404200 | 52.9021 | -0.68 | -1.27 | 52.95 | 52.9699 | 52.66 | 33729 |
| 1718317800 | 53.58 | -0.9 | -1.65 | 54.02 | 54.02 | 53.4609 | 11130 |
| 1718231400 | 54.4787 | 0.51 | 0.94 | 54.89 | 54.89 | 54.4101 | 13188 |
| 1718145000 | 53.9727 | -0.72 | -1.31 | 54.16 | 54.16 | 53.79 | 15373 |
| 1718058600 | 54.6895 | 0.17 | 0.31 | 54.45 | 54.76 | 54.415 | 15999 |
| 1717799400 | 54.52 | -0.64 | -1.16 | 54.7 | 54.81 | 54.503 | 13750 |
| 1717713000 | 55.1618 | 0.22 | 0.40 | 55.04 | 55.18 | 54.9967 | 14102 |
| 1717626600 | 54.9434 | 0.08 | 0.15 | 54.97 | 54.97 | 54.65 | 28800 |
| 1717540200 | 54.86 | -0.38 | -0.68 | 54.96 | 54.96 | 54.62 | 46712 |
| 1717453800 | 55.2362 | -0.08 | -0.15 | 55.54 | 55.54 | 55.092 | 26895 |
| 1717194600 | 55.3196 | 0.51 | 0.92 | 55.19 | 55.3196 | 54.91 | 18246 |
| 1717108200 | 54.8139 | 0.51 | 0.95 | 54.53 | 54.94 | 54.53 | 22531 |
| 1717021800 | 54.3 | -0.88 | -1.60 | 54.585 | 54.585 | 54.26 | 19568 |
| 1716935400 | 55.1827 | 0.27 | 0.49 | 55.24 | 55.33 | 55.03 | 19458 |
| 1716589800 | 54.9156 | 0.59 | 1.10 | 54.8 | 54.9986 | 54.75 | 15039 |
| 1716503400 | 54.3207 | -0.25 | -0.45 | 55.11 | 55.11 | 54.25 | 26233 |
| 1716417000 | 54.5657 | -0.71 | -1.28 | 54.91 | 54.91 | 54.5037 | 18323 |
| 1716330600 | 55.275 | -0.1 | -0.17 | 55.27 | 55.34 | 55.1644 | 9933 |
| 1716244200 | 55.37 | 0.02 | 0.04 | 55.39 | 55.5 | 55.37 | 6887 |
| 1715985000 | 55.3483 | 0.35 | 0.63 | 55.09 | 55.35 | 55.06 | 13901 |
| 1715898600 | 55 | -0.28 | -0.51 | 55.22 | 55.22 | 54.98 | 18794 |
| 1715812200 | 55.2841 | 0.39 | 0.70 | 55.08 | 55.29 | 54.84 | 16340 |
| 1715725800 | 54.8977 | 0.41 | 0.75 | 54.79 | 54.8977 | 54.69 | 11072 |
| 1715639400 | 54.4866 | 0 | 0.00 | 54.55 | 54.66 | 54.4401 | 10670 |
| 1715380200 | 54.4839 | -0.03 | -0.05 | 54.72 | 54.7215 | 54.4444 | 9075 |
| 1715293800 | 54.51 | 0.42 | 0.78 | 54.12 | 54.52 | 54.12 | 8989 |
| 1715207400 | 54.09 | -0.14 | -0.25 | 53.89 | 54.1 | 53.875 | 12171 |
| 1715121000 | 54.2276 | 0.04 | 0.08 | 54.42 | 54.42 | 54.1863 | 17226 |
| 1715034600 | 54.1845 | 0.43 | 0.80 | 53.98 | 54.269 | 53.98 | 21107 |
| 1714775400 | 53.755 | 0.48 | 0.89 | 53.78 | 53.78 | 53.56 | 11632 |
| 1714689000 | 53.2792 | 0.64 | 1.23 | 53.14 | 53.46 | 53.05 | 156897 |
| 1714602600 | 52.6343 | -0.2 | -0.38 | 52.8 | 53.23 | 52.5345 | 17049 |
| 1714516200 | 52.8363 | -0.86 | -1.60 | 53.49 | 53.49 | 52.8363 | 20833 |
| 1714429800 | 53.695 | 0.22 | 0.40 | 53.59 | 53.73 | 53.54 | 11801 |
| 1714170600 | 53.48 | 0.47 | 0.89 | 53.36 | 53.5 | 53.23 | 731898 |
| 1714084200 | 53.0084 | -0.23 | -0.44 | 52.53 | 53.09 | 52.4314 | 25408 |
| 1713997800 | 53.24 | -0.16 | -0.29 | 53.3 | 53.3216 | 53.0114 | 422835 |
| 1713911400 | 53.3958 | 0.41 | 0.76 | 53.08 | 53.44 | 53.08 | 13394 |
| 1713825000 | 52.9906 | 0.55 | 1.04 | 52.63 | 53.11 | 52.6053 | 11758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
