Avantis International Large Cap Value ETF (AVIV)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	56.26	56.87	56.26	56.85	15,043	56.85
4/01/2025	56.69	56.84	56.14	56.73	137,402	56.73
3/31/2025	56.30	56.79	56.23	56.68	22,219	56.68
3/28/2025	57.39	57.43	57.05	57.14	13,932	57.14
3/27/2025	57.49	57.85	57.45	57.69	27,497	57.69
3/26/2025	57.94	58.14	57.51	57.65	17,484	57.65
3/25/2025	58.16	58.29	57.99	58.12	26,906	58.12
3/24/2025	57.71	57.85	57.57	57.70	24,972	57.70
3/21/2025	57.59	57.77	57.49	57.69	16,194	57.69
3/20/2025	57.64	58.06	57.64	58.05	25,963	58.05
3/19/2025	58.24	58.72	58.19	58.54	39,062	58.54
3/18/2025	58.34	58.49	58.13	58.46	38,478	58.46
3/17/2025	57.70	58.31	57.70	58.22	22,822	58.22
3/14/2025	57.11	57.57	57.11	57.57	24,059	57.57
3/13/2025	56.74	56.92	56.50	56.67	35,127	56.67
3/12/2025	56.89	57.06	56.62	56.95	67,193	56.95
3/11/2025	56.89	56.89	56.22	56.64	27,189	56.64
3/10/2025	57.19	57.34	56.56	56.83	33,457	56.83
3/07/2025	57.40	58.04	57.40	58.00	34,924	58.00
3/06/2025	57.34	57.84	57.22	57.30	29,650	57.30
3/05/2025	56.96	57.66	56.96	57.58	39,707	57.58
3/04/2025	55.90	56.73	55.33	56.15	39,694	56.15
3/03/2025	57.04	57.06	56.14	56.44	69,480	56.44
2/28/2025	55.70	55.93	55.53	55.93	20,424	55.93
2/27/2025	56.25	56.25	55.85	55.89	25,207	55.89
2/26/2025	56.43	56.70	56.24	56.35	22,428	56.35
2/25/2025	56.46	56.50	56.07	56.29	23,295	56.29
2/24/2025	55.95	56.10	55.65	55.79	18,292	55.79
2/21/2025	56.18	56.18	55.64	55.70	46,357	55.70
2/20/2025	56.05	56.15	55.88	56.14	24,296	56.14
2/19/2025	55.75	55.84	55.63	55.76	35,867	55.76
2/18/2025	56.19	56.37	56.19	56.35	23,025	56.35
2/14/2025	56.10	56.17	55.82	55.82	26,769	55.82
2/13/2025	55.45	55.75	55.45	55.75	20,194	55.75
2/12/2025	54.67	55.26	54.67	55.17	46,596	55.17
2/11/2025	54.74	55.07	54.74	55.06	24,472	55.06
2/10/2025	54.74	54.83	54.70	54.82	34,953	54.82
2/07/2025	54.93	54.93	54.41	54.54	19,122	54.54
2/06/2025	54.75	54.87	54.68	54.85	22,669	54.85
2/05/2025	54.38	54.64	54.33	54.62	32,124	54.62
2/04/2025	53.68	54.12	53.68	54.10	33,070	54.10
2/03/2025	53.07	53.62	52.86	53.35	35,861	53.35
1/31/2025	54.48	54.71	54.02	54.07	36,465	54.07
1/30/2025	54.61	54.92	54.38	54.65	66,774	54.65
1/29/2025	54.01	54.16	53.90	54.09	35,792	54.09
1/28/2025	54.04	54.04	53.67	53.98	33,373	53.98
1/27/2025	53.98	54.10	53.89	54.10	22,331	54.10
1/24/2025	53.86	54.08	53.85	53.96	59,971	53.96
1/23/2025	53.56	53.92	53.56	53.91	37,555	53.91
1/22/2025	53.69	53.69	53.43	53.43	41,361	53.43
1/21/2025	53.29	53.72	53.27	53.72	35,126	53.72
1/17/2025	52.61	52.91	52.61	52.69	16,357	52.69
1/16/2025	52.37	52.58	52.33	52.47	18,348	52.47
1/15/2025	52.58	52.58	52.22	52.47	33,362	52.47
1/14/2025	51.66	51.81	51.53	51.79	36,288	51.79
1/13/2025	51.06	51.51	51.06	51.51	52,454	51.51
1/10/2025	51.77	51.86	51.40	51.53	139,697	51.53
1/08/2025	52.03	52.31	51.89	52.30	566,639	52.30
1/07/2025	52.77	52.80	52.39	52.74	63,182	52.74
1/06/2025	52.39	52.77	52.39	52.44	35,286	52.44