MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AVDV — Avantis International Small Cap Value ETF
NYSE ArcaAvantis International Small Cap Value ETF
$108.06
-1.32(-1.21%)
- O
- 108.52
- H
- 108.59
- L
- 107.77
- V
- 576.02K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$108.06
Period Return+54.33%
Period High$114.00
Period Low$69.43
Avg Daily Volume726.9K
Total Trading Days365
AVDV — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $108.52 | $108.59 | $107.77 | $108.06 | $-1.32 | -1.21% | 576,022 | $108.15 | $107.77 $108.59 |
| Sep 30, 2026 | $110.20 | $110.50 | $109.28 | $109.38 | +$0.02 | +0.02% | 510,276 | $109.82 | $109.28 $110.50 |
| Sep 29, 2026 | $109.72 | $109.90 | $108.81 | $109.36 | $-0.50 | -0.46% | 623,000 | $109.35 | $108.81 $109.90 |
| Sep 28, 2026 | $110.00 | $110.54 | $109.61 | $109.86 | $-1.25 | -1.13% | 551,318 | $110.04 | $109.61 $110.54 |
| Sep 25, 2026 | $110.65 | $111.26 | $110.29 | $111.11 | +$0.89 | +0.81% | 628,859 | $110.94 | $110.29 $111.26 |
| Sep 24, 2026 | $110.26 | $110.59 | $109.51 | $110.22 | $-0.26 | -0.24% | 487,437 | $110.09 | $109.51 $110.59 |
| Sep 23, 2026 | $111.28 | $111.29 | $110.13 | $110.48 | $-2.01 | -1.79% | 760,914 | $110.60 | $110.13 $111.29 |
| Sep 22, 2026 | $111.76 | $112.81 | $111.70 | $112.49 | +$0.91 | +0.82% | 783,152 | $112.26 | $111.70 $112.81 |
| Sep 21, 2026 | $111.81 | $111.83 | $111.21 | $111.58 | +$0.45 | +0.40% | 606,523 | $111.58 | $111.21 $111.83 |
| Sep 18, 2026 | $110.93 | $111.14 | $110.50 | $111.13 | $-0.41 | -0.37% | 450,408 | $110.84 | $110.50 $111.14 |
| Sep 17, 2026 | $111.89 | $112.01 | $111.37 | $111.54 | +$1.10 | +1.00% | 610,150 | $111.63 | $111.37 $112.01 |
| Sep 16, 2026 | $111.28 | $111.76 | $109.66 | $110.44 | +$0.00 | +0.00% | 740,341 | $110.96 | $109.66 $111.76 |
| Sep 15, 2026 | $110.50 | $110.57 | $109.67 | $110.44 | $-0.12 | -0.11% | 596,605 | $110.28 | $109.67 $110.57 |
| Sep 14, 2026 | $110.44 | $111.13 | $110.09 | $110.56 | $-1.05 | -0.94% | 568,137 | $110.66 | $110.09 $111.13 |
| Sep 11, 2026 | $111.76 | $112.09 | $111.33 | $111.61 | +$0.80 | +0.72% | 511,156 | $111.64 | $111.33 $112.09 |
| Sep 10, 2026 | $111.09 | $111.50 | $110.59 | $110.81 | $-1.08 | -0.97% | 1,073,461 | $110.95 | $110.59 $111.50 |
| Sep 9, 2026 | $112.68 | $113.00 | $111.77 | $111.89 | $-0.47 | -0.42% | 774,986 | $112.18 | $111.77 $113.00 |
| Sep 8, 2026 | $112.84 | $112.93 | $112.24 | $112.36 | $-1.39 | -1.22% | 545,568 | $112.63 | $112.24 $112.93 |
| Sep 4, 2026 | $113.19 | $113.99 | $113.00 | $113.75 | +$0.08 | +0.07% | 408,842 | $113.62 | $113.00 $113.99 |
| Sep 3, 2026 | $113.43 | $114.00 | $113.13 | $113.67 | +$1.64 | +1.46% | 610,944 | $113.67 | $113.13 $114.00 |
| Sep 2, 2026 | $111.50 | $112.12 | $111.48 | $112.03 | +$0.57 | +0.51% | 726,236 | $111.83 | $111.48 $112.12 |
| Sep 1, 2026 | $111.95 | $112.57 | $111.26 | $111.46 | $-1.00 | -0.89% | 617,606 | $111.80 | $111.26 $112.57 |
| Aug 31, 2026 | $112.87 | $112.90 | $112.15 | $112.46 | +$0.04 | +0.04% | 760,391 | $112.37 | $112.15 $112.90 |
| Aug 28, 2026 | $113.51 | $113.88 | $112.02 | $112.42 | $-0.71 | -0.63% | 657,028 | $112.55 | $112.02 $113.88 |
| Aug 27, 2026 | $112.62 | $113.18 | $112.41 | $113.13 | +$0.76 | +0.68% | 738,642 | $112.94 | $112.41 $113.18 |
| Aug 26, 2026 | $112.64 | $112.93 | $112.31 | $112.37 | $-0.29 | -0.26% | 530,891 | $112.52 | $112.31 $112.93 |
| Aug 25, 2026 | $112.06 | $112.71 | $111.90 | $112.66 | +$0.83 | +0.74% | 697,688 | $112.44 | $111.90 $112.71 |
| Aug 24, 2026 | $111.89 | $112.00 | $111.42 | $111.83 | $-0.12 | -0.11% | 537,687 | $111.70 | $111.42 $112.00 |
| Aug 21, 2026 | $112.10 | $112.18 | $111.65 | $111.95 | +$1.17 | +1.06% | 678,904 | $111.96 | $111.65 $112.18 |
| Aug 20, 2026 | $110.41 | $111.21 | $110.38 | $110.78 | +$0.07 | +0.06% | 710,557 | $110.71 | $110.38 $111.21 |