Avantis International Small Cap Value ETF (AVDV)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -1.25498302082 | 67.73 | 68.2 | 66.8391 | 283549 | 67.65022402 | SP |
| 4 | 1.88 | 2.89230769231 | 65 | 68.2 | 64.2153 | 340341 | 65.91458911 | SP |
| 12 | 1.33 | 2.02898550725 | 65.55 | 68.54 | 64.05 | 306598 | 66.29004434 | SP |
| 26 | 6.16 | 10.1449275362 | 60.72 | 68.54 | 59.95 | 290285 | 64.72726013 | SP |
| 52 | 6.75 | 11.2256776983 | 60.13 | 68.54 | 54.1701 | 378873 | 60.43821804 | SP |
| 156 | 2.49 | 3.8670601025 | 64.39 | 68.54 | 46.61 | 281685 | 58.65938665 | SP |
| 260 | 17.25 | 34.7572033045 | 49.63 | 68.54 | 31.37 | 193888 | 58.39973562 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 66.879999 | -0.45 | -0.67 | 67.04 | 67.13 | 66.8391 | 122774 |
| 1721341800 | 67.33 | -0.54 | -0.80 | 67.97 | 68.1599 | 67.23 | 300163 |
| 1721255400 | 67.87 | -0.16 | -0.24 | 67.96 | 68.2 | 67.7319 | 374628 |
| 1721169000 | 68.03 | 0.55 | 0.82 | 67.42 | 68.0489 | 67.27 | 381871 |
| 1721082600 | 67.48 | -0.27 | -0.40 | 67.73 | 67.75 | 67.3512 | 263252 |
| 1720823400 | 67.75 | 0.6 | 0.89 | 67.62 | 67.9799 | 67.5532 | 214102 |
| 1720737000 | 67.15 | 0.66 | 0.99 | 67 | 67.3192 | 66.745 | 279642 |
| 1720650600 | 66.489999 | 0.79 | 1.20 | 66.209999 | 66.519999 | 66.12 | 235695 |
| 1720564200 | 65.7 | -0.17 | -0.26 | 65.87 | 65.939899 | 65.5325 | 242474 |
| 1720477800 | 65.87 | -0.37 | -0.56 | 66.28 | 66.28 | 65.8 | 205426 |
| 1720218600 | 66.239999 | 0.07 | 0.11 | 66.489999 | 66.489999 | 65.888099 | 194079 |
| 1720040640 | 66.17 | 0.94 | 1.44 | 65.75 | 66.239999 | 65.75 | 229049 |
| 1719959400 | 65.23 | 0.21 | 0.32 | 65.01 | 65.299899 | 64.9131 | 290211 |
| 1719873000 | 65.019999 | 0.1 | 0.15 | 65.42 | 65.4799 | 64.870099 | 400105 |
| 1719613800 | 64.92 | 0 | 0.00 | 64.92 | 64.92 | 64.92 | 0 |
| 1719527400 | 64.92 | 0.38 | 0.59 | 64.98 | 65.099999 | 64.805 | 306901 |
| 1719441000 | 64.54 | -0.43 | -0.66 | 64.459999 | 64.6607 | 64.2153 | 564745 |
| 1719354600 | 64.97 | -0.24 | -0.37 | 65.06 | 65.11 | 64.769999 | 1264146 |
| 1719268200 | 65.209999 | -0.35 | -0.53 | 65 | 65.366 | 64.86 | 269071 |
| 1719009000 | 65.56 | -0.58 | -0.88 | 65.69 | 65.97 | 65.3901 | 358741 |
| 1718922600 | 66.14 | 0.02 | 0.03 | 66.15 | 66.319999 | 66 | 226635 |
| 1718749800 | 66.12 | 0.47 | 0.72 | 65.8 | 66.155 | 65.745 | 378362 |
| 1718663400 | 65.65 | 0.17 | 0.26 | 65.29 | 65.7399 | 65.054199 | 377550 |
| 1718404200 | 65.48 | -0.33 | -0.50 | 65.44 | 65.53 | 65.0518 | 354857 |
| 1718317800 | 65.81 | -1.38 | -2.05 | 66.5 | 66.519999 | 65.59 | 229249 |
| 1718231400 | 67.19 | 0.83 | 1.25 | 67.57 | 67.7599 | 67.0506 | 209206 |
| 1718145000 | 66.36 | -0.88 | -1.31 | 66.55 | 66.55 | 66.11 | 238610 |
| 1718058600 | 67.24 | 0.61 | 0.92 | 66.73 | 67.37 | 66.7277 | 189378 |
| 1717799400 | 66.629999 | -1.01 | -1.49 | 67.2 | 67.2 | 66.5762 | 284340 |
| 1717713000 | 67.64 | 0.09 | 0.13 | 67.45 | 67.7099 | 67.23 | 271592 |
| 1717626600 | 67.55 | -0.09 | -0.13 | 67.54 | 67.596 | 67 | 386274 |
| 1717540200 | 67.64 | -0.72 | -1.05 | 67.9 | 67.9 | 67.4 | 267115 |
| 1717453800 | 68.36 | 0.09 | 0.13 | 68.5 | 68.54 | 68.03 | 230703 |
| 1717194600 | 68.27 | 0.63 | 0.93 | 68.11 | 68.3268 | 67.7701 | 269181 |
| 1717108200 | 67.64 | 0.89 | 1.33 | 67.56 | 67.8299 | 67.4 | 374181 |
| 1717021800 | 66.75 | -1.17 | -1.72 | 67.18 | 67.2 | 66.739999 | 279459 |
| 1716935400 | 67.92 | 0.43 | 0.64 | 68.2 | 68.2369 | 67.711 | 213244 |
| 1716589800 | 67.49 | 0.95 | 1.43 | 67.58 | 67.58 | 67.13 | 221013 |
| 1716503400 | 66.54 | -0.55 | -0.82 | 67.4 | 67.5207 | 66.405 | 211351 |
| 1716417000 | 67.09 | -0.82 | -1.21 | 67.54 | 67.81 | 66.870099 | 247221 |
| 1716330600 | 67.91 | 0.12 | 0.18 | 67.79 | 68.04 | 67.73 | 197864 |
| 1716244200 | 67.79 | 0.17 | 0.25 | 67.91 | 68.04 | 67.7308 | 165825 |
| 1715985000 | 67.62 | 0.47 | 0.70 | 67.34 | 67.68 | 67.2414 | 437693 |
| 1715898600 | 67.15 | -0.55 | -0.81 | 67.33 | 67.3984 | 67.11 | 256363 |
| 1715812200 | 67.7 | 0.48 | 0.71 | 67.38 | 67.7699 | 67.065 | 189191 |
| 1715725800 | 67.22 | 0.47 | 0.70 | 67.05 | 67.27 | 66.94 | 274770 |
| 1715639400 | 66.75 | 0.06 | 0.09 | 66.79 | 66.969899 | 66.64 | 202288 |
| 1715380200 | 66.69 | -0.05 | -0.07 | 66.89 | 67.0699 | 66.6203 | 225668 |
| 1715293800 | 66.739999 | 0.58 | 0.88 | 66.23 | 66.81 | 66.22 | 296843 |
| 1715207400 | 66.16 | 0.06 | 0.09 | 65.83 | 66.1785 | 65.769999 | 372674 |
| 1715121000 | 66.099999 | -0.01 | -0.02 | 66.12 | 66.37 | 66.037899 | 234793 |
| 1715034600 | 66.11 | 0.42 | 0.64 | 66.03 | 66.299899 | 66 | 311042 |
| 1714775400 | 65.69 | 0.41 | 0.63 | 65.86 | 65.91 | 65.4691 | 225153 |
| 1714689000 | 65.28 | 0.94 | 1.46 | 65.05 | 65.42 | 64.66 | 637812 |
| 1714602600 | 64.34 | -0.14 | -0.22 | 64.459999 | 65.0744 | 64.05 | 799026 |
| 1714516200 | 64.48 | -1.23 | -1.87 | 65.31 | 65.349999 | 64.48 | 221354 |
| 1714429800 | 65.709999 | 0.81 | 1.25 | 65.55 | 65.81 | 65.271199 | 161393 |
| 1714170600 | 64.9 | 0.7 | 1.09 | 64.709999 | 65.0804 | 64.67 | 199357 |
| 1714084200 | 64.2 | -0.35 | -0.54 | 63.84 | 64.42 | 63.61 | 244466 |
| 1713997800 | 64.55 | -0.34 | -0.52 | 64.81 | 64.86 | 64.4 | 233244 |
| 1713911400 | 64.89 | 0.49 | 0.76 | 64.48 | 65.104 | 64.39 | 234995 |
| 1713825000 | 64.4 | 0.38 | 0.59 | 64.3 | 64.6795 | 64.0213 | 210277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
