Avantis International Large Cap Value ETF (AVIV)

Historical Prices For Avantis International Large Cap Value ETF (AVIV)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	68.24	68.32	68.13	68.21	48,212	68.21
10/23/2025	68.05	68.25	67.99	68.14	72,083	68.14
10/22/2025	67.50	67.77	67.33	67.73	45,038	67.73
10/21/2025	67.89	67.89	67.49	67.53	54,497	67.53
10/20/2025	68.02	68.27	67.96	68.27	53,346	68.27
10/17/2025	67.56	67.72	67.27	67.68	84,439	67.68
10/16/2025	67.76	67.91	67.33	67.71	56,341	67.71
10/15/2025	67.51	67.67	67.18	67.49	36,625	67.49
10/14/2025	66.42	67.47	66.42	67.21	49,847	67.21
10/13/2025	66.70	67.04	66.63	66.95	12,578	66.95
10/10/2025	67.28	67.34	66.33	66.39	27,694	66.39
10/09/2025	68.37	68.37	67.41	67.59	29,196	67.59
10/08/2025	68.26	0.00	67.98	68.15	25,393	68.15
10/07/2025	68.33	68.35	67.94	67.97	27,497	67.97
10/06/2025	68.45	68.57	68.31	68.42	40,369	68.42
10/03/2025	68.10	68.34	68.08	68.29	30,009	68.29
10/02/2025	68.02	68.02	67.50	67.79	29,497	67.79
10/01/2025	67.68	67.94	67.65	67.84	43,715	67.84
9/30/2025	67.20	67.46	67.09	67.44	30,944	67.44
9/29/2025	67.41	67.41	67.16	67.26	36,166	67.26
9/26/2025	66.86	67.14	66.86	67.14	47,754	67.14
9/25/2025	66.51	66.59	66.40	66.56	35,513	66.56
9/24/2025	67.01	67.08	66.82	66.87	33,449	66.87
9/23/2025	67.52	67.63	67.19	67.27	36,498	67.27
9/22/2025	66.84	67.25	66.77	67.22	40,392	67.22
9/19/2025	66.88	66.91	66.68	66.84	47,258	66.84
9/18/2025	66.86	67.03	66.64	66.97	65,359	66.97
9/17/2025	67.08	67.49	66.78	66.91	38,785	66.91
9/16/2025	67.27	67.31	67.03	67.24	54,963	67.24
9/15/2025	67.11	67.28	67.04	67.26	22,813	67.26
9/12/2025	66.87	66.88	66.66	66.81	29,041	66.81
9/11/2025	66.75	67.15	66.72	67.10	34,181	67.10
9/10/2025	66.56	66.65	66.42	66.52	24,526	66.52
9/09/2025	66.45	66.51	66.35	66.46	34,418	66.46
9/08/2025	66.61	66.69	66.32	66.69	17,876	66.69
9/05/2025	66.33	66.35	65.82	66.00	16,708	66.00
9/04/2025	65.50	65.77	65.39	65.77	18,891	65.77
9/03/2025	65.25	65.35	65.13	65.33	28,673	65.33
9/02/2025	64.97	65.35	64.93	65.34	30,054	65.34
8/29/2025	65.77	65.85	65.67	65.74	17,034	65.74
8/28/2025	66.02	66.11	65.90	66.06	19,383	66.06
8/27/2025	65.50	65.78	65.34	65.77	25,874	65.77
8/26/2025	65.75	65.92	65.69	65.92	26,040	65.92
8/25/2025	66.25	66.37	65.79	65.86	33,823	65.86
8/22/2025	65.80	66.63	65.80	66.55	19,697	66.55
8/21/2025	65.51	65.60	65.40	65.55	29,013	65.55
8/20/2025	65.50	65.72	65.44	65.68	17,100	65.68
8/19/2025	65.74	65.79	65.41	65.45	30,264	65.45
8/18/2025	65.40	65.50	65.27	65.49	26,219	65.49
8/15/2025	65.66	65.66	65.46	65.59	31,310	65.59
8/14/2025	65.10	65.30	64.96	65.30	50,722	65.30
8/13/2025	65.24	65.36	65.19	65.35	34,607	65.35
8/12/2025	64.53	65.05	64.52	65.04	36,382	65.04
8/11/2025	64.27	64.34	64.07	64.26	25,155	64.26
8/08/2025	64.26	64.49	64.22	64.37	24,737	64.37
8/07/2025	64.01	64.11	63.72	63.94	21,307	63.94
8/06/2025	63.49	63.60	63.42	63.55	29,280	63.55
8/05/2025	63.04	63.16	62.83	63.11	37,636	63.11
8/04/2025	62.79	62.93	62.69	62.93	29,098	62.93
8/01/2025	62.28	62.28	61.85	62.20	43,648	62.20
7/31/2025	62.47	62.50	62.09	62.24	35,820	62.24
7/30/2025	62.95	62.98	62.38	62.61	53,721	62.61
7/29/2025	63.22	63.23	62.99	63.19	18,327	63.19
7/28/2025	63.43	63.43	62.96	63.08	82,067	63.08
7/25/2025	63.66	63.99	63.48	63.99	22,759	63.99