Free Trial
→ Blackrock’s Sending THIS Crypto Higher on Purpose (From Crypto 101 Media) (Ad) Free AVDV Stock Alerts

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

Avantis International Small Cap Value ETF logo
$66.99
+0.05 (+0.07%)
(As of 11/4/2024 ET)
Compare

Avantis International Small Cap Value ETF Stock Price Performance

5 Day
Performance
-0.06%
1 Month
Performance
-4.48%
3 Month
Performance
+3.84%
6 Month
Performance
+1.98%
Year-To-Date
Performance
+7.20%
1 Year
Performance
+15.32%
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 Investing Daily
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfast... go to work... But if you say these two sentences to your broker... you could collect as much as $1,250 on Friday... no matter where you live, whether you're working or already retired. It all has to do with a unique stock market secret that's worked 97% of the time for the past 8 years running.
Click here.

AVDV Stock Chart for Tuesday, November, 5, 2024

AVDV Chart by TradingView

Avantis International Small Cap Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$66.94$66.99
+0.07%		$67.53$66.892.16 million shs$5.85 billion
11/01/2024$67.02$66.93
-0.13%		$67.41$66.811.27 million shs$5.85 billion
10/31/2024$67.03$67.02
-0.01%		$67.24$66.404.14 million shs$5.85 billion
10/30/2024$67.11$67.03
-0.12%		$67.43$66.92294,183 shs$5.86 billion
10/29/2024$67.44$67.11
-0.49%		$67.30$66.972.96 million shs$5.86 billion
10/28/2024$67.39$67.44
+0.07%		$67.58$67.222.96 million shs$5.89 billion
10/25/2024$67.62$67.39
-0.34%		$67.87$67.24260,738 shs$5.89 billion
10/24/2024$67.34$67.62
+0.42%		$67.77$67.27271,962 shs$5.91 billion
10/23/2024$68.40$67.34
-1.55%		$67.67$67.02236,033 shs$5.88 billion
10/22/2024$68.56$68.40
-0.23%		$68.54$68.22220,423 shs$5.98 billion
10/21/2024$69.37$68.56
-1.17%		$69.17$68.46353,985 shs$5.99 billion
10/18/2024$68.82$69.37
+0.80%		$69.45$69.11191,300 shs$6.06 billion
10/17/2024$69.06$68.82
-0.35%		$69.31$68.77219,751 shs$6.01 billion
10/16/2024$68.70$69.06
+0.52%		$69.13$68.92251,974 shs$6.03 billion
10/15/2024$69.32$68.70
-0.89%		$69.15$68.61214,635 shs$6.00 billion
10/14/2024$69.38$69.32
-0.09%		$69.37$68.89235,219 shs$6.06 billion
10/11/2024$69.05$69.38
+0.48%		$69.47$68.97182,626 shs$6.06 billion
10/10/2024$68.98$69.05
+0.10%		$69.06$68.54208,418 shs$6.03 billion
10/09/2024$69.24$68.98
-0.38%		$69.20$68.68344,647 shs$6.03 billion
10/08/2024$69.58$69.24
-0.49%		$69.46$68.97234,575 shs$6.05 billion
10/07/2024$70.13$69.58
-0.78%		$69.87$69.28195,239 shs$6.08 billion
10/04/2024$69.46$70.13
+0.96%		$70.14$69.71199,812 shs$6.13 billion
10/03/2024$70.05$69.46
-0.84%		$69.60$69.15220,081 shs$6.07 billion
10/02/2024$70.40$70.05
-0.50%		$70.24$69.90190,047 shs$6.12 billion
10/01/2024$70.67$70.40
-0.38%		$71.26$70.01252,790 shs$6.15 billion
09/30/2024$70.47$70.67
+0.28%		$71.10$70.28366,516 shs$6.17 billion
09/27/2024$71.12$70.47
-0.91%		$71.23$70.29268,364 shs$6.16 billion
09/26/2024$69.68$71.12
+2.07%		$71.31$70.77230,320 shs$6.21 billion
09/25/2024$70.17$69.68
-0.70%		$70.31$69.63256,066 shs$6.09 billion
09/24/2024$69.90$70.17
+0.39%		$70.25$69.90262,872 shs$6.13 billion
09/23/2024$69.44$69.90
+0.66%		$70.11$69.68211,400 shs$6.11 billion
09/20/2024$70.08$69.44
-0.91%		$69.92$69.14228,972 shs$6.07 billion
09/19/2024$68.71$70.08
+1.99%		$70.25$69.55206,455 shs$6.12 billion
09/18/2024$68.69$68.71
+0.03%		$69.78$68.61237,310 shs$6.00 billion
09/17/2024$68.87$68.69
-0.26%		$69.09$68.48289,102 shs$6.00 billion
09/16/2024$68.23$68.87
+0.94%		$68.87$68.28378,591 shs$6.02 billion
09/13/2024$67.76$68.23
+0.69%		$68.50$67.99260,437 shs$5.96 billion
09/12/2024$66.88$67.76
+1.32%		$67.78$66.83181,180 shs$5.92 billion
09/11/2024$66.76$66.88
+0.18%		$66.95$65.81243,679 shs$5.84 billion
09/10/2024$66.76$66.76$68.19$66.26226,727 shs$5.83 billion
Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)

Discover the coin set to explode before 2025! Trump could trigger THIS crypto coin…

YES, I WANT THE #1 CRYPTO NOW
09/09/2024$66.25$66.76
+0.77%		$67.13$66.67328,537 shs$5.83 billion
09/06/2024$67.75$66.25
-2.21%		$67.51$66.11338,896 shs$5.79 billion
09/05/2024$67.50$67.75
+0.37%		$67.98$67.47243,946 shs$5.92 billion
09/04/2024$67.59$67.50
-0.13%		$67.86$67.32234,035 shs$5.90 billion
09/03/2024$69.15$67.59
-2.26%		$68.66$67.46283,968 shs$5.90 billion
09/02/2024$69.15$69.15$69.37$68.77205,600 shs$6.04 billion
08/30/2024$68.84$69.15
+0.45%		$69.37$68.77205,671 shs$6.04 billion
08/29/2024$68.77$68.84
+0.10%		$69.23$68.75315,159 shs$6.01 billion
08/28/2024$69.48$68.77
-1.02%		$69.14$68.53268,155 shs$6.01 billion
08/27/2024$69.12$69.48
+0.52%		$69.64$69.24207,781 shs$6.07 billion
08/26/2024$69.43$69.12
-0.45%		$69.47$69.06200,880 shs$6.04 billion
08/23/2024$67.99$69.43
+2.12%		$69.49$68.45200,683 shs$6.07 billion
08/22/2024$68.51$67.99
-0.76%		$68.65$67.90207,944 shs$5.94 billion
08/21/2024$67.87$68.51
+0.94%		$68.67$68.11228,796 shs$5.99 billion
08/20/2024$68.06$67.87
-0.28%		$68.15$67.74196,868 shs$5.93 billion
08/19/2024$67.23$68.06
+1.23%		$68.22$67.27257,993 shs$5.95 billion
08/16/2024$66.67$67.23
+0.84%		$67.31$66.85227,975 shs$5.87 billion
08/15/2024$66.04$66.67
+0.95%		$66.88$66.38204,791 shs$5.82 billion
08/14/2024$65.72$66.04
+0.49%		$66.08$65.75275,990 shs$5.77 billion
08/13/2024$64.67$65.72
+1.62%		$65.77$64.99223,768 shs$5.74 billion
08/12/2024$64.30$64.67
+0.58%		$64.80$64.40241,022 shs$5.65 billion
08/09/2024$63.73$64.30
+0.89%		$64.41$63.89231,060 shs$5.62 billion
08/08/2024$62.94$63.73
+1.26%		$63.87$63.05267,255 shs$5.57 billion
08/07/2024$62.84$62.94
+0.16%		$64.17$62.92490,858 shs$5.50 billion
08/06/2024$62.52$62.84
+0.51%		$63.21$62.01514,854 shs$5.49 billion
08/05/2024$64.51$62.52
-3.08%		$63.00$61.39650,369 shs$5.46 billion

Related Companies

This page (NYSEARCA:AVDV) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
626 winning trades out of 647…
Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...
Investing Daily | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Crypto Crash Ahead? (27 Experts Weigh In)
Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!
Crypto 101 Media | Sponsored
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored