Free Trial

Avantis International Small Cap Value ETF (AVDV) Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free AVDV Stock Alerts
$67.15
-0.55 (-0.81%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Avantis International Small Cap Value ETF Stock Price Performance

5 Day
Performance
+0.69%
1 Month
Performance
+5.23%
3 Month
Performance
+9.29%
6 Month
Performance
+14.01%
Year-To-Date
Performance
+7.46%
1 Year
Performance
+14.32%
Receive AVDV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avantis International Small Cap Value ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

AVDV Stock Chart for Friday, May, 17, 2024

AVDV Chart by TradingView

Avantis International Small Cap Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$67.70$67.15
-0.81%		$67.40$67.11257,705 shs$5.87 billion
05/15/2024$67.18$67.70
+0.77%		$67.77$67.07190,667 shs$5.91 billion
05/14/2024$66.75$67.18
+0.64%		$67.27$66.96275,905 shs$5.87 billion
05/13/2024$66.69$66.75
+0.09%		$66.97$66.64202,288 shs$5.83 billion
05/10/2024$66.74$66.69
-0.07%		$67.07$66.62226,266 shs$5.83 billion
05/09/2024$66.16$66.74
+0.88%		$66.81$66.22297,458 shs$5.83 billion
05/08/2024$66.10$66.16
+0.09%		$66.18$65.77373,420 shs$5.78 billion
05/07/2024$66.11$66.10
-0.02%		$66.37$66.04234,793 shs$5.77 billion
05/06/2024$65.69$66.11
+0.64%		$66.30$66.00311,583 shs$5.78 billion
05/03/2024$65.28$65.69
+0.63%		$65.91$65.47225,153 shs$5.74 billion
05/02/2024$64.34$65.28
+1.46%		$65.42$64.66637,812 shs$5.67 billion
05/01/2024$64.48$64.34
-0.22%		$65.07$64.05799,172 shs$5.59 billion
04/30/2024$65.71$64.48
-1.87%		$65.35$64.48221,339 shs$5.60 billion
04/29/2024$64.90$65.71
+1.25%		$65.81$65.27161,393 shs$5.70 billion
04/26/2024$64.20$64.90
+1.09%		$65.08$64.67199,865 shs$5.63 billion
04/25/2024$64.55$64.20
-0.54%		$64.42$63.61244,465 shs$5.57 billion
04/24/2024$64.89$64.55
-0.52%		$64.86$64.40233,590 shs$5.60 billion
04/23/2024$64.45$64.89
+0.68%		$65.10$64.39235,729 shs$5.63 billion
04/22/2024$64.02$64.45
+0.67%		$64.68$64.02210,277 shs$5.60 billion
04/19/2024$63.99$64.02
+0.05%		$64.31$63.87674,992 shs$5.56 billion
04/18/2024$63.81$63.99
+0.28%		$64.50$63.93191,369 shs$5.56 billion
04/17/2024$63.76$63.81
+0.08%		$64.21$63.621.18 million shs$5.54 billion
04/16/2024$64.81$63.76
-1.62%		$64.05$63.58555,996 shs$5.54 billion
04/15/2024$65.02$64.81
-0.32%		$65.76$64.70258,385 shs$3.53 billion
04/12/2024$66.00$65.02
-1.48%		$65.90$64.92240,109 shs$3.54 billion
04/11/2024$65.68$66.00
+0.49%		$66.13$65.36253,236 shs$3.60 billion
04/10/2024$66.47$65.68
-1.19%		$66.13$65.38219,069 shs$3.58 billion
04/09/2024$66.46$66.47
+0.02%		$66.96$66.27213,981 shs$3.62 billion
04/08/2024$65.90$66.46
+0.85%		$66.62$66.33234,557 shs$3.62 billion
04/05/2024$65.57$65.90
+0.50%		$66.09$65.55303,365 shs$3.59 billion
04/04/2024$66.07$65.57
-0.76%		$66.57$65.54295,734 shs$3.57 billion
04/03/2024$65.25$66.07
+1.26%		$66.18$65.40302,114 shs$3.60 billion
04/02/2024$65.50$65.25
-0.38%		$65.44$65.03214,673 shs$3.56 billion
04/01/2024$65.86$65.50
-0.55%		$65.85$65.44243,218 shs$3.57 billion
03/29/2024$65.91$65.86
-0.08%		$65.96$65.68183,889 shs$3.59 billion
03/28/2024$65.89$65.91
+0.03%		$65.96$65.68181,485 shs$3.59 billion
03/27/2024$65.30$65.89
+0.90%		$65.93$65.46301,160 shs$3.59 billion
03/26/2024$65.00$65.30
+0.46%		$65.52$65.22168,321 shs$3.56 billion
03/25/2024$64.92$65.00
+0.12%		$65.23$64.92184,157 shs$3.54 billion
03/22/2024$65.32$64.93
-0.60%		$65.24$64.87229,444 shs$3.54 billion
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
03/21/2024$65.24$65.32
+0.12%		$65.48$65.21177,136 shs$3.56 billion
03/20/2024$64.46$65.24
+1.21%		$65.38$64.19246,421 shs$3.56 billion
03/19/2024$64.25$64.46
+0.33%		$64.64$64.18248,183 shs$3.51 billion
03/18/2024$64.07$64.25
+0.28%		$64.47$64.16215,219 shs$3.50 billion
03/15/2024$63.86$64.07
+0.33%		$64.30$63.89253,789 shs$3.49 billion
03/14/2024$64.13$63.86
-0.42%		$64.42$63.65203,404 shs$3.48 billion
03/13/2024$64.13$64.13$64.32$63.96212,750 shs$3.50 billion
03/12/2024$63.82$64.13
+0.49%		$64.19$63.67222,891 shs$3.50 billion
03/11/2024$64.43$63.82
-0.95%		$63.94$63.52272,882 shs$3.48 billion
03/08/2024$64.50$64.47
-0.05%		$64.94$64.36189,220 shs$3.51 billion
03/07/2024$63.87$64.50
+0.99%		$64.60$64.25453,096 shs$3.52 billion
03/06/2024$62.92$63.87
+1.51%		$64.11$63.75302,598 shs$3.48 billion
03/05/2024$62.77$62.92
+0.24%		$63.31$62.76381,218 shs$3.43 billion
03/04/2024$63.07$62.77
-0.48%		$62.93$62.69285,206 shs$3.42 billion
03/01/2024$62.26$63.07
+1.30%		$63.16$62.51232,611 shs$3.44 billion
02/29/2024$61.92$62.26
+0.55%		$62.62$62.07219,982 shs$3.39 billion
02/28/2024$62.20$61.92
-0.45%		$62.09$61.75219,327 shs$3.38 billion
02/27/2024$61.91$62.20
+0.47%		$62.25$61.94219,383 shs$3.39 billion
02/26/2024$61.94$61.91
-0.05%		$62.00$61.79212,652 shs$3.37 billion
02/23/2024$62.04$61.94
-0.16%		$62.06$61.80224,140 shs$3.38 billion
02/22/2024$61.63$62.04
+0.67%		$62.15$61.83418,795 shs$3.38 billion
02/21/2024$61.46$61.63
+0.28%		$61.63$61.34271,565 shs$3.36 billion
02/20/2024$61.44$61.46
+0.03%		$61.65$61.30277,252 shs$3.35 billion
02/19/2024$61.44$61.44$61.68$61.18257,200 shs$3.35 billion
02/16/2024$61.35$61.44
+0.15%		$61.68$61.18257,284 shs$3.35 billion

Related Companies:
This page (NYSEARCA:AVDV) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
Gold Set to EXPLODE!
Gold Safe Exchange
The 1,000X Crypto Playbook
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media