Avantis International Large Cap Value ETF (AVIV) Chart & Stock Price History → The biggest energy story ever? (From Porter & Company) (Ad) Free AVIV Stock Alerts $52.91 -0.79 (-1.47%) (As of 04/30/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipRatingsStock AnalysisChartHoldingsOwnershipRatings Avantis International Large Cap Value ETF Stock Price Performance5 Day Performance-0.19%1 Month Performance-2.16%3 Month Performance+3.50%6 Month Performance+14.38%Year-To-Date Performance+2.78%1 Year Performance+7.56% Receive AVIV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Avantis International Large Cap Value ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyTrump’s last act as President You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines. For the full story, click here. AVIV Stock Chart for Wednesday, May, 1, 2024 AVIV Chart by TradingView Avantis International Large Cap Value ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/30/2024$53.69$52.91-1.45%$53.43$52.9120,833 shs$342.86 million04/29/2024$53.48$53.69+0.39%$53.73$53.5411,801 shs$347.91 million04/26/2024$53.01$53.48+0.89%$53.50$53.23731,898 shs$346.55 million04/25/2024$53.24$53.01-0.43%$53.09$52.4325,408 shs$343.51 million04/24/2024$53.40$53.24-0.30%$53.32$53.01422,835 shs$345.00 million04/23/2024$52.99$53.40+0.77%$53.44$53.0813,394 shs$346.03 million Get the Latest News and Ratings for AVIV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Avantis International Large Cap Value ETF and its competitors with MarketBeat's FREE daily newsletter. 04/22/2024$52.45$52.99+1.04%$53.11$52.6111,758 shs$343.38 million04/19/2024$52.33$52.45+0.23%$52.57$52.3218,918 shs$339.88 million04/18/2024$52.50$52.33-0.32%$52.68$52.2526,535 shs$339.10 million04/17/2024$52.39$52.50+0.21%$52.66$52.2918,888 shs$340.20 million04/16/2024$53.07$52.39-1.28%$52.57$52.2717,866 shs$339.49 million04/15/2024$53.23$53.07-0.31%$53.93$53.0027,399 shs$261.09 million04/12/2024$54.02$53.19-1.54%$53.76$53.1724,361 shs$261.70 million04/11/2024$54.07$54.02-0.09%$54.21$53.5126,480 shs$265.78 million04/10/2024$54.63$54.07-1.03%$54.23$53.8714,733 shs$266.02 million04/09/2024$54.57$54.63+0.11%$54.85$54.4415,052 shs$268.78 million04/08/2024$54.20$54.57+0.69%$54.66$54.4313,132 shs$268.48 million04/05/2024$53.97$54.20+0.42%$54.29$53.8512,508 shs$266.64 million04/04/2024$54.25$53.97-0.52%$54.77$53.8910,280 shs$265.53 million04/03/2024$53.74$54.25+0.95%$54.28$53.7514,848 shs$266.91 million04/02/2024$53.82$53.74-0.15%$53.75$53.5813,980 shs$264.40 million04/01/2024$54.08$53.82-0.48%$54.04$53.7831,729 shs$264.79 million03/29/2024$54.08$54.08$54.15$53.9617,343 shs$266.07 million03/28/2024$54.04$54.08+0.08%$54.15$53.9617,343 shs$266.07 million03/27/2024$53.72$54.04+0.59%$54.04$53.7312,252 shs$265.86 million03/26/2024$53.58$53.72+0.26%$53.87$53.7216,308 shs$264.30 million03/25/2024$53.55$53.58+0.06%$53.72$53.4120,420 shs$263.61 million03/22/2024$53.73$53.55-0.34%$53.67$53.5214,318 shs$263.47 million03/21/2024$53.77$53.73-0.07%$53.86$53.7219,444 shs$264.35 million03/20/2024$53.22$53.77+1.03%$53.80$53.0613,443 shs$264.55 million03/19/2024$52.89$53.22+0.62%$53.29$53.0211,519 shs$261.84 million03/18/2024$52.91$52.89-0.04%$53.00$52.8732,055 shs$260.22 million03/15/2024$52.67$52.84+0.32%$52.99$52.775,941 shs$259.97 million03/14/2024$53.12$52.67-0.85%$53.12$52.5343,663 shs$259.14 million03/13/2024$53.03$53.12+0.17%$53.19$52.9220,355 shs$261.35 million03/12/2024$52.55$53.03+0.91%$53.04$52.6416,075 shs$260.91 million03/11/2024$52.81$52.55-0.49%$52.60$52.3417,317 shs$258.55 million03/08/2024$53.00$52.81-0.36%$53.18$52.7314,105 shs$259.83 million03/07/2024$52.59$53.00+0.78%$53.06$52.8314,652 shs$260.76 million03/06/2024$52.00$52.59+1.13%$52.76$52.539,674 shs$258.74 millionThe biggest energy story ever? (Ad)Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…For the full story, click here.03/05/2024$51.99$52.00+0.02%$52.21$51.9427,637 shs$255.84 million03/04/2024$52.30$51.99-0.59%$52.09$51.9735,586 shs$255.79 million03/01/2024$51.78$52.30+1.00%$52.31$51.9028,086 shs$257.32 million02/29/2024$51.55$51.78+0.45%$51.94$51.6223,453 shs$254.76 million02/28/2024$51.73$51.55-0.34%$51.65$51.4838,718 shs$253.63 million02/27/2024$51.53$51.73+0.38%$51.77$51.5731,332 shs$254.50 million02/26/2024$51.74$51.53-0.40%$51.62$51.4248,631 shs$253.53 million02/23/2024$51.66$51.76+0.20%$51.76$51.688,788 shs$254.67 million02/22/2024$51.17$51.66+0.96%$51.69$51.4648,802 shs$254.17 million02/21/2024$51.10$51.17+0.14%$51.17$50.9539,968 shs$251.76 million02/20/2024$51.05$51.10+0.10%$51.23$51.0036,164 shs$251.41 million02/19/2024$51.05$51.05+0.00%$51.18$50.9413,400 shs$251.17 million02/16/2024$50.74$51.14+0.79%$51.18$50.9413,407 shs$251.61 million02/15/2024$50.28$50.74+0.91%$51.00$50.7125,851 shs$249.64 million02/14/2024$49.87$50.28+0.82%$50.30$50.0843,443 shs$247.38 million02/13/2024$50.69$49.87-1.62%$50.21$49.7023,357 shs$245.36 million02/12/2024$50.43$50.69+0.52%$50.80$50.4324,877 shs$249.40 million02/09/2024$50.40$50.43+0.06%$50.47$50.2017,912 shs$248.12 million02/08/2024$50.51$50.40-0.22%$50.41$50.1812,769 shs$247.97 million02/07/2024$50.58$50.51-0.14%$50.63$50.3721,414 shs$248.51 million02/06/2024$50.19$50.58+0.78%$50.58$50.3041,062 shs$248.85 million02/05/2024$50.61$50.19-0.83%$50.29$49.9118,931 shs$246.94 million02/02/2024$51.06$50.61-0.88%$50.70$50.5017,373 shs$249.00 million02/01/2024$50.70$51.06+0.71%$51.11$50.6920,000 shs$251.22 million01/31/2024$51.12$50.70-0.82%$51.37$50.6521,159 shs$249.44 million01/30/2024$51.05$51.12+0.14%$51.16$50.8316,058 shs$251.51 million01/29/2024$50.84$51.05+0.41%$51.14$50.7122,330 shs$251.17 million Related Companies: Alpha Architect U.S. Quantitative Value ETF Stock Chart WisdomTree U.S. AI Enhanced Value Fund Stock Chart SPDR S&P 1500 Value Tilt ETF Stock Chart Goldman Sachs JUST U.S. Large Cap Equity ETF Stock Chart Harbor Long-Term Growers ETF Stock Chart iShares MSCI USA Size Factor ETF Stock Chart First Trust Developed Markets ex-US AlphaDEX Fund Stock Chart WisdomTree U.S. Value Fund Stock Chart First Trust Emerging Markets AlphaDEX Fund Stock Chart Goldman Sachs MarketBeta Total International Equity ETF Stock Chart Receive AVIV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avantis International Large Cap Value ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:AVIV) was last updated on 5/1/2024 by MarketBeat.com Staff From Our Partners😱 This phenomenon is smashing regular market gainsMillPub#1 election stockPorter & CompanyBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingBiden out June 13; Kamala won’t replace him?Paradigm Press4 coins to be the “Next Bitcoin”True Market InsidersThe A.I. story nobody is telling you (Read ASAP)TradeSmith Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Avantis International Large Cap Value ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.