NYSEARCA:AVDV
Avantis International Small Cap Value ETF Price (Quote)
$66.69
-0.0500 (-0.0749%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.58 | $67.07 | Friday, 10th May 2024 AVDV stock ended at $66.69. This is 0.0749% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.675% from a day low at $66.62 to a day high of $67.07. |
| 90 days | $59.95 | $67.07 | |
| 52 weeks | $54.17 | $67.07 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $66.89 | $67.07 | $66.62 | $66.69 | 226 266 |
| May 09, 2024 | $66.23 | $66.81 | $66.22 | $66.74 | 297 458 |
| May 08, 2024 | $65.83 | $66.18 | $65.77 | $66.16 | 273 052 |
| May 07, 2024 | $66.12 | $66.37 | $66.04 | $66.10 | 234 793 |
| May 06, 2024 | $66.03 | $66.30 | $66.00 | $66.11 | 311 583 |
| May 03, 2024 | $65.86 | $65.91 | $65.47 | $65.69 | 225 152 |
| May 02, 2024 | $65.05 | $65.42 | $64.66 | $65.28 | 637 812 |
| May 01, 2024 | $64.46 | $65.07 | $64.05 | $64.34 | 799 172 |
| Apr 30, 2024 | $65.31 | $65.35 | $64.48 | $64.48 | 221 339 |
| Apr 29, 2024 | $65.55 | $65.81 | $65.27 | $65.71 | 161 393 |
| Apr 26, 2024 | $64.71 | $65.08 | $64.67 | $64.90 | 199 865 |
| Apr 25, 2024 | $63.84 | $64.42 | $63.61 | $64.20 | 244 465 |
| Apr 24, 2024 | $64.81 | $64.86 | $64.40 | $64.55 | 233 590 |
| Apr 23, 2024 | $64.48 | $65.10 | $64.39 | $64.89 | 235 729 |
| Apr 22, 2024 | $64.30 | $64.68 | $64.02 | $64.40 | 210 276 |
| Apr 19, 2024 | $63.98 | $64.31 | $63.87 | $64.02 | 674 992 |
| Apr 18, 2024 | $64.23 | $64.50 | $63.93 | $63.99 | 191 360 |
| Apr 17, 2024 | $64.06 | $64.21 | $63.62 | $63.81 | 594 479 |
| Apr 16, 2024 | $64.03 | $64.05 | $63.58 | $63.82 | 331 888 |
| Apr 15, 2024 | $65.68 | $65.76 | $64.70 | $64.81 | 258 385 |
| Apr 12, 2024 | $65.72 | $65.90 | $64.92 | $65.02 | 240 097 |
| Apr 11, 2024 | $65.99 | $66.13 | $65.36 | $65.86 | 253 236 |
| Apr 10, 2024 | $65.67 | $66.13 | $65.38 | $65.68 | 219 065 |
| Apr 09, 2024 | $66.89 | $66.96 | $66.27 | $66.47 | 213 981 |
| Apr 08, 2024 | $66.54 | $66.62 | $66.33 | $66.44 | 234 282 |
