Free Trial

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

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free AVDV Stock Alerts
$64.20
-0.35 (-0.54%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Avantis International Small Cap Value ETF Stock Price Performance

5 Day
Performance
+0.28%
1 Month
Performance
-1.23%
3 Month
Performance
+4.14%
6 Month
Performance
+17.86%
Year-To-Date
Performance
+2.74%
1 Year
Performance
+9.18%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

AVDV Stock Chart for Thursday, April, 25, 2024

AVDV Chart by TradingView

Avantis International Small Cap Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Thousands of investors use this no cost solution | Do you? (Ad)

In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.

Simply tap here now to subscribe and start getting "Insider Financial Advantage"
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
02/15/2024$60.74$61.35
+1.00%		$61.44$60.81229,782 shs$3.34 billion
02/14/2024$60.22$60.74
+0.86%		$60.80$60.48297,927 shs$3.31 billion
02/13/2024$61.28$60.22
-1.73%		$60.69$59.95235,841 shs$3.28 billion
02/12/2024$60.87$61.28
+0.67%		$61.49$60.86235,539 shs$3.34 billion
02/09/2024$60.78$60.87
+0.15%		$60.92$60.59208,720 shs$3.32 billion
02/08/2024$60.94$60.78
-0.26%		$60.79$60.45255,261 shs$3.31 billion
02/07/2024$60.87$60.94
+0.11%		$61.12$60.75240,093 shs$3.32 billion
02/06/2024$60.42$60.87
+0.74%		$60.89$60.42518,132 shs$3.32 billion
02/05/2024$61.16$60.42
-1.21%		$60.74$60.19298,972 shs$3.29 billion
02/02/2024$61.86$61.16
-1.13%		$61.48$60.90258,792 shs$3.33 billion
02/01/2024$61.33$61.86
+0.86%		$61.90$61.33359,058 shs$3.37 billion
01/31/2024$61.64$61.33
-0.50%		$62.17$61.28241,714 shs$3.34 billion
01/30/2024$61.92$61.64
-0.45%		$61.73$61.35284,897 shs$3.36 billion
01/29/2024$61.65$61.92
+0.44%		$62.24$61.48258,310 shs$3.38 billion
01/26/2024$61.65$61.65$61.82$61.58188,626 shs$3.36 billion
01/25/2024$61.21$61.65
+0.72%		$61.70$61.33242,529 shs$3.36 billion
01/24/2024$60.76$61.21
+0.74%		$61.65$61.19342,016 shs$3.34 billion

Related Companies:
This page (NYSEARCA:AVDV) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings