Avantis International Large Cap (AVIV) Historical Stock Data
61.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVIV is up 0.05% a day on average. There have been 19 days where Avantis International Large Cap closed green and 11 days where AVIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 61.97 | 61.79 | ↓$0.18 (-0.29%) | 61.65 | 61.97 | 24.15K |
| 2025-05-23 | 60.36 | 61.08 | ↑$0.72 (1.19%) | 60.36 | 61.16 | 26.97K |
| 2025-05-22 | 60.76 | 60.85 | ↑$0.09 (0.15%) | 60.67 | 61.06 | 25.77K |
| 2025-05-21 | 61.19 | 60.87 | ↓$0.32 (-0.52%) | 60.85 | 61.45 | 25.88K |
| 2025-05-20 | 60.92 | 61.11 | ↑$0.19 (0.31%) | 60.91 | 61.20 | 35.35K |
| 2025-05-19 | 60.25 | 60.72 | ↑$0.47 (0.78%) | 60.25 | 60.76 | 29.95K |
| 2025-05-16 | 60.07 | 60.22 | ↑$0.15 (0.25%) | 59.89 | 60.23 | 22.18K |
| 2025-05-15 | 59.88 | 60.06 | ↑$0.18 (0.30%) | 59.78 | 60.13 | 25.29K |
| 2025-05-14 | 60.09 | 59.62 | ↓$0.47 (-0.78%) | 59.55 | 60.09 | 76.12K |
| 2025-05-13 | 59.58 | 59.81 | ↑$0.23 (0.39%) | 59.50 | 59.92 | 26.69K |
| 2025-05-12 | 59.70 | 59.48 | ↓$0.22 (-0.37%) | 59.31 | 59.70 | 70.94K |
| 2025-05-09 | 59.45 | 59.50 | ↑$0.05 (0.08%) | 59.29 | 59.51 | 76.74K |
| 2025-05-08 | 59.38 | 58.97 | ↓$0.41 (-0.69%) | 58.97 | 59.38 | 31.50K |
| 2025-05-07 | 59.34 | 59.04 | ↓$0.30 (-0.51%) | 58.95 | 59.34 | 67.26K |
| 2025-05-06 | 59.22 | 59.44 | ↑$0.22 (0.37%) | 59.22 | 59.70 | 39.78K |
| 2025-05-05 | 59.29 | 59.23 | ↓$0.06 (-0.10%) | 59.21 | 59.37 | 54.19K |
| 2025-05-02 | 59.16 | 59.16 | ↑$0.00 (0.00%) | 58.98 | 59.21 | 59.76K |
| 2025-05-01 | 58.56 | 58.22 | ↓$0.34 (-0.58%) | 58.15 | 58.56 | 24K |
| 2025-04-30 | 58.44 | 58.41 | ↓$0.03 (-0.05%) | 57.92 | 58.53 | 43.96K |
| 2025-04-29 | 58.59 | 58.65 | ↑$0.06 (0.10%) | 58.52 | 58.81 | 59.54K |
| 2025-04-28 | 58.25 | 58.63 | ↑$0.38 (0.65%) | 58.18 | 58.65 | 13.69K |
| 2025-04-25 | 57.85 | 58.16 | ↑$0.31 (0.54%) | 57.80 | 58.17 | 19.24K |
| 2025-04-24 | 57.44 | 57.96 | ↑$0.52 (0.91%) | 57.37 | 57.96 | 23.52K |
| 2025-04-23 | 57.74 | 57.27 | ↓$0.47 (-0.81%) | 57.14 | 57.74 | 48.98K |
| 2025-04-22 | 56.97 | 57.24 | ↑$0.27 (0.47%) | 56.97 | 57.48 | 51.81K |
| 2025-04-21 | 56.92 | 56.18 | ↓$0.74 (-1.30%) | 55.76 | 56.92 | 29.40K |
| 2025-04-17 | 56.10 | 56.37 | ↑$0.27 (0.48%) | 56.08 | 56.72 | 87.84K |
| 2025-04-16 | 55.75 | 55.78 | ↑$0.03 (0.05%) | 55.61 | 56.21 | 44.82K |
| 2025-04-15 | 55.68 | 55.79 | ↑$0.11 (0.20%) | 55.66 | 55.98 | 34.61K |
| 2025-04-14 | 55.01 | 55.23 | ↑$0.22 (0.40%) | 54.80 | 55.48 | 36.29K |
Create an account or log in to view more rows.
$AVIV LFFGG
$AVIV time to short this
$AVIV looks good
$AVIV call the SEC
$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.