Avantis International Large Cap Value ETF (AVIV)

Last Price75.29

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 27th, 9:16 AM EST

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

Date Range:

2025-10-27 - 2026-01-27

Date	Open	High	Low	Close	Volume	Adjusted Close
1/26/2026	75.39	75.65	75.22	75.29	80,731	75.29
1/23/2026	74.28	74.94	74.15	74.84	43,582	74.84
1/22/2026	74.37	74.47	74.09	74.34	70,914	74.34
1/21/2026	73.55	74.14	73.29	74.00	91,050	74.00
1/20/2026	73.28	73.54	72.94	73.14	58,286	73.14
1/16/2026	73.74	73.82	73.44	73.77	70,751	73.77
1/15/2026	73.70	73.83	73.53	73.58	121,192	73.58
1/14/2026	73.62	73.75	73.48	73.67	88,547	73.67
1/13/2026	73.23	73.32	73.04	73.24	81,830	73.24
1/12/2026	73.14	73.50	73.14	73.41	54,393	73.41
1/09/2026	72.69	72.94	72.63	72.94	44,527	72.94
1/08/2026	72.11	72.55	71.98	72.55	43,583	72.55
1/07/2026	72.61	72.61	72.22	72.37	109,140	72.37
1/06/2026	73.02	73.04	72.71	72.77	58,684	72.77
1/05/2026	72.12	72.81	72.08	72.78	69,170	72.78
1/02/2026	71.80	72.03	71.66	72.03	73,909	72.03
12/31/2025	71.49	71.49	71.13	71.23	60,866	71.23
12/30/2025	71.62	71.78	71.51	71.55	153,412	71.55
12/29/2025	71.38	71.45	71.15	71.35	91,777	71.35
12/26/2025	71.68	71.72	71.52	71.64	38,147	71.64
12/24/2025	71.53	71.64	71.50	71.62	22,295	71.62
12/23/2025	71.39	71.63	71.36	71.61	56,285	71.61
12/22/2025	71.14	71.30	71.03	71.27	64,523	71.27
12/19/2025	70.72	71.08	70.72	70.83	76,083	70.83
12/18/2025	70.49	70.73	70.25	70.32	120,400	70.32
12/17/2025	70.37	70.43	69.93	70.00	64,462	70.00
12/16/2025	70.58	70.58	70.03	70.45	77,486	70.45
12/15/2025	71.99	71.99	71.48	71.70	55,792	70.67
12/12/2025	71.63	71.76	71.02	71.34	59,364	70.32
12/11/2025	71.32	71.68	71.21	71.59	50,908	70.56
12/10/2025	70.59	71.15	70.27	71.04	45,861	70.02
12/09/2025	70.27	70.38	70.11	70.16	23,468	69.15
12/08/2025	70.50	70.50	70.10	70.17	29,032	69.16
12/05/2025	70.41	70.64	70.24	70.29	67,464	69.28
12/04/2025	70.46	70.55	70.20	70.31	43,262	69.30
12/03/2025	69.99	70.20	69.89	70.14	42,906	69.13
12/02/2025	69.81	69.81	69.53	69.79	40,881	68.79
12/01/2025	69.75	69.86	69.56	69.59	29,527	68.59
11/28/2025	69.59	69.82	69.48	69.77	19,085	68.77
11/26/2025	68.99	69.55	68.99	69.47	36,126	68.47
11/25/2025	68.37	68.72	68.16	68.59	39,363	67.60
11/24/2025	67.56	67.87	67.45	67.79	51,429	66.82
11/21/2025	67.29	67.76	67.02	67.66	46,376	66.69
11/20/2025	68.31	68.31	66.73	66.73	51,638	65.78
11/19/2025	67.88	68.08	67.49	67.72	63,906	66.75
11/18/2025	67.73	68.07	67.47	67.84	51,059	66.87
11/17/2025	68.92	69.11	68.28	68.48	74,250	67.50
11/14/2025	68.97	69.41	68.77	69.23	55,547	68.24
11/13/2025	70.09	70.10	69.30	69.38	69,570	68.39
11/12/2025	69.78	70.18	69.78	70.06	53,918	69.06
11/11/2025	69.22	69.60	69.22	69.47	21,816	68.47
11/10/2025	68.70	69.15	68.59	69.11	38,592	68.12
11/07/2025	67.50	68.12	67.42	68.11	41,171	67.13
11/06/2025	67.83	67.98	67.62	67.75	37,348	66.78
11/05/2025	67.35	67.86	67.35	67.67	105,325	66.70
11/04/2025	67.16	67.50	67.10	67.17	49,479	66.21
11/03/2025	67.97	68.02	67.77	67.94	38,998	66.97
10/31/2025	68.15	68.15	67.75	67.95	39,900	66.98
10/30/2025	67.92	68.43	67.92	68.22	47,258	67.24
10/29/2025	68.68	68.85	68.09	68.33	89,561	67.35
10/28/2025	68.44	68.69	68.30	68.53	54,661	67.55
10/27/2025	68.60	68.64	68.47	68.64	34,355	67.66