Avantis International Large Cap (AVIV) Historical Stock Data
53.33 ↑0.18 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVIV is down -0.04% a day on average. There have been 16 days where Avantis International Large Cap closed green and 14 days where AVIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 53.03 | 53.33 | ↑$0.30 (0.57%) | 53.03 | 53.33 | 113.58K |
| 2024-11-21 | 53.03 | 53.15 | ↑$0.12 (0.23%) | 52.86 | 53.17 | 87.50K |
| 2024-11-20 | 52.98 | 53.08 | ↑$0.10 (0.19%) | 52.76 | 53.08 | 31.66K |
| 2024-11-19 | 52.88 | 53.19 | ↑$0.31 (0.58%) | 52.81 | 53.26 | 22.04K |
| 2024-11-18 | 52.96 | 53.32 | ↑$0.36 (0.68%) | 52.96 | 53.37 | 22.88K |
| 2024-11-15 | 52.92 | 52.94 | ↑$0.02 (0.04%) | 52.72 | 52.94 | 33.04K |
| 2024-11-14 | 53.02 | 52.82 | ↓$0.20 (-0.38%) | 52.79 | 53.12 | 42.45K |
| 2024-11-13 | 52.87 | 52.74 | ↓$0.13 (-0.25%) | 52.42 | 52.87 | 21.03K |
| 2024-11-12 | 53.64 | 52.94 | ↓$0.70 (-1.30%) | 52.70 | 53.64 | 30.02K |
| 2024-11-11 | 53.96 | 53.93 | ↓$0.03 (-0.06%) | 53.93 | 54.12 | 14.73K |
| 2024-11-08 | 54.21 | 53.99 | ↓$0.22 (-0.41%) | 53.74 | 54.21 | 23.62K |
| 2024-11-07 | 54.75 | 54.86 | ↑$0.11 (0.21%) | 54.67 | 54.90 | 20.56K |
| 2024-11-06 | 53.94 | 54.01 | ↑$0.07 (0.13%) | 53.61 | 54.03 | 22.51K |
| 2024-11-05 | 54.20 | 54.52 | ↑$0.32 (0.59%) | 54.20 | 54.57 | 38.04K |
| 2024-11-04 | 54.14 | 53.97 | ↓$0.17 (-0.31%) | 53.95 | 54.27 | 49.93K |
| 2024-11-01 | 53.99 | 53.79 | ↓$0.20 (-0.37%) | 53.76 | 54.08 | 19.62K |
| 2024-10-31 | 53.95 | 53.67 | ↓$0.28 (-0.52%) | 53.25 | 53.95 | 32.50K |
| 2024-10-30 | 53.82 | 53.91 | ↑$0.09 (0.16%) | 53.81 | 54.12 | 8.75K |
| 2024-10-29 | 54.18 | 54.09 | ↓$0.09 (-0.17%) | 53.99 | 54.22 | 20.37K |
| 2024-10-28 | 54.08 | 54.38 | ↑$0.30 (0.55%) | 54.08 | 54.42 | 19.51K |
| 2024-10-25 | 54.30 | 54.04 | ↓$0.26 (-0.48%) | 53.98 | 54.38 | 26.95K |
| 2024-10-24 | 54.22 | 54.18 | ↓$0.04 (-0.07%) | 53.96 | 54.22 | 28.44K |
| 2024-10-23 | 53.90 | 53.91 | ↑$0.01 (0.02%) | 53.67 | 54.04 | 12.55K |
| 2024-10-22 | 54.25 | 54.42 | ↑$0.17 (0.32%) | 54.23 | 54.45 | 41.64K |
| 2024-10-21 | 54.95 | 54.56 | ↓$0.39 (-0.71%) | 54.53 | 54.95 | 44.24K |
| 2024-10-18 | 55.15 | 55.23 | ↑$0.08 (0.15%) | 55.02 | 55.23 | 24.85K |
| 2024-10-17 | 55.08 | 54.90 | ↓$0.18 (-0.33%) | 54.90 | 55.11 | 24.93K |
| 2024-10-16 | 54.93 | 54.98 | ↑$0.05 (0.09%) | 54.89 | 55.00 | 12.65K |
| 2024-10-15 | 55.19 | 54.77 | ↓$0.42 (-0.76%) | 54.73 | 55.19 | 571.52K |
| 2024-10-14 | 55.25 | 55.42 | ↑$0.17 (0.31%) | 55.25 | 55.45 | 24.71K |
Create an account or log in to view more rows.
$AVIV hot damn <3
$AVIV Don't like that...
$AVIV strong move here
$AVIV volume is almost nonexistent
$AVIV buy the dip…smfh
$AVIV Getting ready for market open.
$AVIV whats the news????
$AVIV will go green when market opens!
$AVIV up we go
$AVIV slap the ask.