Avantis International Large Cap Value ETF (AVIV)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	62.63	62.72	62.52	62.62	24,277	62.62
7/02/2025	62.18	62.59	62.16	62.57	29,812	62.57
7/01/2025	62.19	62.36	62.09	62.30	22,561	62.30
6/30/2025	62.06	62.31	61.88	62.23	39,554	62.23
6/27/2025	62.15	62.30	61.89	62.09	33,220	62.09
6/26/2025	61.61	61.82	61.51	61.74	178,277	61.74
6/25/2025	60.88	61.01	60.77	60.91	26,063	60.91
6/24/2025	61.05	61.30	61.00	61.23	21,665	61.23
6/23/2025	61.05	61.79	60.99	61.78	61,522	60.67
6/20/2025	62.00	62.00	61.52	61.55	44,096	60.44
6/18/2025	62.10	62.26	61.86	62.00	48,633	60.88
6/17/2025	62.34	62.41	61.84	61.87	58,773	60.75
6/16/2025	62.88	63.00	62.55	62.55	37,662	61.42
6/13/2025	62.38	62.62	62.19	62.37	15,711	61.25
6/12/2025	62.57	62.90	62.57	62.84	38,330	61.71
6/11/2025	62.51	62.54	62.31	62.39	65,608	61.27
6/10/2025	62.45	62.49	62.18	62.31	16,580	61.19
6/09/2025	62.48	62.50	62.22	62.33	30,356	61.21
6/06/2025	62.28	62.34	62.15	62.30	17,197	61.18
6/05/2025	62.39	62.39	62.04	62.12	15,410	61.00
6/04/2025	62.08	62.32	62.07	62.11	20,562	60.99
6/03/2025	62.04	62.09	61.72	62.02	21,379	60.90
6/02/2025	61.88	62.46	61.84	62.46	26,502	61.33
5/30/2025	61.69	61.73	61.29	61.70	34,718	60.59
5/29/2025	61.65	61.65	61.28	61.58	33,516	60.47
5/28/2025	61.47	61.47	61.25	61.30	29,505	60.19
5/27/2025	61.97	61.97	61.65	61.79	24,148	60.68
5/23/2025	60.36	61.16	60.36	61.08	26,966	59.98
5/22/2025	60.76	61.06	60.67	60.85	25,769	59.75
5/21/2025	61.19	61.45	60.84	60.87	25,875	59.77
5/20/2025	60.92	61.20	60.91	61.11	35,351	60.01
5/19/2025	60.25	60.76	60.25	60.72	29,947	59.63
5/16/2025	60.07	60.23	59.89	60.22	22,182	59.13
5/15/2025	59.88	60.21	59.77	60.06	25,286	58.98
5/14/2025	60.09	60.09	59.55	59.62	76,119	58.54
5/13/2025	59.58	59.92	59.50	59.81	26,690	58.73
5/12/2025	59.70	59.70	59.31	59.48	70,939	58.41
5/09/2025	59.45	59.51	59.29	59.50	76,741	58.43
5/08/2025	59.38	59.38	58.97	58.97	31,502	57.91
5/07/2025	59.34	59.36	58.95	59.04	67,256	57.98
5/06/2025	59.22	59.70	59.22	59.44	39,777	58.37
5/05/2025	59.29	59.42	59.21	59.23	54,189	58.16
5/02/2025	59.16	59.21	58.98	59.16	59,757	58.09
5/01/2025	58.56	58.56	58.15	58.22	23,996	57.17
4/30/2025	58.44	58.53	57.92	58.41	43,964	57.36
4/29/2025	58.59	58.81	58.52	58.65	59,537	57.59
4/28/2025	58.25	58.65	58.18	58.63	13,685	57.57
4/25/2025	57.85	58.17	57.80	58.16	19,238	57.11
4/24/2025	57.44	57.96	57.37	57.96	23,516	56.91
4/23/2025	57.74	57.74	57.13	57.27	48,980	56.24
4/22/2025	56.97	57.48	56.97	57.24	51,805	56.20
4/21/2025	56.92	56.92	55.76	56.18	29,403	55.17
4/17/2025	56.10	56.72	55.94	56.37	87,844	55.35
4/16/2025	55.75	56.23	55.61	55.78	44,821	54.77
4/15/2025	55.68	55.98	55.66	55.79	34,611	54.78
4/14/2025	55.01	55.50	54.80	55.23	36,286	54.23
4/11/2025	53.37	54.63	53.37	54.56	62,230	53.58
4/10/2025	56.46	56.46	51.99	53.08	98,082	52.12
4/09/2025	51.91	54.25	50.20	53.90	79,698	52.93
4/08/2025	53.99	53.99	49.84	50.27	173,791	49.36
4/07/2025	50.23	52.39	49.95	50.71	164,158	49.80
4/04/2025	53.12	53.28	51.77	51.87	80,045	50.93