MARKET IS CLOSED
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%
AVIV — Avantis International Large Cap Value ETF
NYSE ArcaAvantis International Large Cap Value ETF
$78.74
-0.89(-1.12%)
- O
- 79.10
- H
- 79.14
- L
- 78.37
- V
- 95.95K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$78.74
Period Return+40.16%
Period High$83.94
Period Low$55.76
Avg Daily Volume81.2K
Total Trading Days365
AVIV — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $79.10 | $79.14 | $78.37 | $78.74 | $-0.89 | -1.12% | 95,952 | $78.67 | $78.37 $79.14 |
| Sep 30, 2026 | $80.46 | $80.46 | $79.44 | $79.63 | $-0.46 | -0.57% | 104,259 | $79.91 | $79.44 $80.46 |
| Sep 29, 2026 | $80.38 | $80.38 | $79.70 | $80.09 | $-0.73 | -0.90% | 87,659 | $80.02 | $79.70 $80.38 |
| Sep 28, 2026 | $80.90 | $81.08 | $80.57 | $80.82 | $-0.47 | -0.58% | 60,250 | $80.82 | $80.57 $81.08 |
| Sep 25, 2026 | $80.97 | $81.30 | $80.72 | $81.29 | +$0.67 | +0.83% | 47,902 | $81.05 | $80.72 $81.30 |
| Sep 24, 2026 | $80.66 | $80.76 | $80.21 | $80.62 | $-0.15 | -0.19% | 108,343 | $80.53 | $80.21 $80.76 |
| Sep 23, 2026 | $81.28 | $81.28 | $80.57 | $80.77 | $-1.26 | -1.54% | 105,043 | $80.89 | $80.57 $81.28 |
| Sep 22, 2026 | $82.05 | $82.17 | $81.59 | $82.03 | +$0.17 | +0.21% | 101,171 | $81.86 | $81.59 $82.17 |
| Sep 21, 2026 | $82.07 | $82.07 | $81.65 | $81.86 | +$0.49 | +0.60% | 111,288 | $81.90 | $81.65 $82.07 |
| Sep 18, 2026 | $81.34 | $81.46 | $81.10 | $81.37 | $-0.97 | -1.18% | 103,110 | $81.23 | $81.10 $81.46 |
| Sep 17, 2026 | $82.38 | $82.50 | $82.28 | $82.34 | +$0.91 | +1.12% | 92,971 | $82.36 | $82.28 $82.50 |
| Sep 16, 2026 | $82.34 | $82.35 | $81.00 | $81.43 | $-0.54 | -0.66% | 90,248 | $81.70 | $81.00 $82.35 |
| Sep 15, 2026 | $81.93 | $82.05 | $81.69 | $81.97 | $-0.21 | -0.26% | 53,955 | $81.89 | $81.69 $82.05 |
| Sep 14, 2026 | $82.14 | $82.52 | $81.87 | $82.18 | $-0.55 | -0.66% | 63,670 | $82.18 | $81.87 $82.52 |
| Sep 11, 2026 | $82.89 | $82.89 | $82.57 | $82.73 | +$0.81 | +0.99% | 56,593 | $82.70 | $82.57 $82.89 |
| Sep 10, 2026 | $82.16 | $82.24 | $81.74 | $81.92 | $-0.57 | -0.69% | 133,519 | $81.92 | $81.74 $82.24 |
| Sep 9, 2026 | $82.94 | $83.00 | $82.46 | $82.49 | $-0.55 | -0.66% | 85,598 | $82.66 | $82.46 $83.00 |
| Sep 8, 2026 | $83.40 | $83.52 | $82.96 | $83.04 | $-0.60 | -0.72% | 56,595 | $83.23 | $82.96 $83.52 |
| Sep 4, 2026 | $83.43 | $83.80 | $83.35 | $83.64 | $-0.20 | -0.24% | 73,218 | $83.63 | $83.35 $83.80 |
| Sep 3, 2026 | $83.55 | $83.94 | $83.38 | $83.84 | +$1.13 | +1.37% | 96,551 | $83.75 | $83.38 $83.94 |
| Sep 2, 2026 | $82.52 | $82.80 | $82.40 | $82.71 | +$0.35 | +0.42% | 104,170 | $82.59 | $82.40 $82.80 |
| Sep 1, 2026 | $82.63 | $82.88 | $82.18 | $82.36 | $-0.50 | -0.60% | 56,171 | $82.49 | $82.18 $82.88 |
| Aug 31, 2026 | $83.24 | $83.31 | $82.68 | $82.86 | $-0.14 | -0.17% | 93,552 | $82.89 | $82.68 $83.31 |
| Aug 28, 2026 | $83.58 | $83.62 | $82.81 | $83.00 | $-0.26 | -0.31% | 68,781 | $83.03 | $82.81 $83.62 |
| Aug 27, 2026 | $83.37 | $83.37 | $82.97 | $83.26 | $-0.31 | -0.37% | 66,799 | $83.21 | $82.97 $83.37 |
| Aug 26, 2026 | $83.80 | $83.91 | $83.52 | $83.57 | $-0.32 | -0.38% | 49,427 | $83.67 | $83.52 $83.91 |
| Aug 25, 2026 | $83.68 | $83.93 | $83.52 | $83.89 | +$0.49 | +0.59% | 83,770 | $83.78 | $83.52 $83.93 |
| Aug 24, 2026 | $83.43 | $83.52 | $83.31 | $83.40 | $-0.10 | -0.12% | 57,738 | $83.42 | $83.31 $83.52 |
| Aug 21, 2026 | $83.59 | $83.64 | $83.36 | $83.50 | +$0.67 | +0.81% | 133,001 | $83.49 | $83.36 $83.64 |
| Aug 20, 2026 | $82.81 | $83.05 | $82.64 | $82.83 | $-0.12 | -0.14% | 79,728 | $82.80 | $82.64 $83.05 |