Stock listing
NYSE Arca:AVDV Avantis International Small Cap Value ETF Stock
Follow Avantis International Small Cap Value ETF into a list and get an email when it puts out news.
Share price · AMEX:AVDV
$105.11 USD -1.72 (-1.6%)
Close on Oct 30, 2026
- Day range
- $104.40 – $105.41 USDOct 30, 2026
- Volume
- 762,392 sharesOct 30, 2026
- 52-week range
- $87.44 – $114.00 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $79.10M USDMedian day 654,950 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:AVDV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $105.11 | -1.72 | -1.6% | $105.31 | $105.41 | $104.40 | 762,392 | |
| $106.83 | +0.09 | +0.1% | $106.72 | $106.94 | $106.34 | 595,787 | |
| $106.74 | -0.20 | -0.2% | $106.73 | $106.83 | $106.12 | 773,862 | |
| $106.94 | +1.17 | +1.1% | $106.39 | $107.07 | $106.20 | 678,241 | |
| $105.77 | +0.82 | +0.8% | $105.73 | $106.17 | $105.54 | 927,766 | |
| $104.95 | -0.80 | -0.8% | $104.73 | $105.30 | $104.47 | 666,900 | |
| $105.75 | -2.03 | -1.9% | $106.45 | $106.47 | $105.31 | 1,474,600 | |
| $107.78 | +0.23 | +0.2% | $107.84 | $107.98 | $107.23 | 652,400 | |
| $107.55 | +0.22 | +0.2% | $106.90 | $108.03 | $106.71 | 656,900 | |
| $107.33 | -0.47 | -0.4% | $107.76 | $107.93 | $107.27 | 653,000 | |
| $107.80 | +0.49 | +0.5% | $108.39 | $108.88 | $107.51 | 582,000 | |
| $107.31 | +0.03 | 0.0% | $106.52 | $107.37 | $106.10 | 837,000 | |
| $107.28 | -1.30 | -1.2% | $107.61 | $107.77 | $106.85 | 666,500 | |
| $108.58 | +0.55 | +0.5% | $108.42 | $108.76 | $108.07 | 521,500 | |
| $108.03 | -0.49 | -0.5% | $108.20 | $108.31 | $107.93 | 427,400 | |
| $108.52 | +0.80 | +0.7% | $108.06 | $108.59 | $107.95 | 561,500 | |
| $107.72 | -0.34 | -0.3% | $107.00 | $107.73 | $106.88 | 700,200 | |
| $108.06 | -1.14 | -1.0% | $108.11 | $108.26 | $107.59 | 633,200 | |
| $109.20 | +0.11 | +0.1% | $109.33 | $109.61 | $109.01 | 519,000 | |
| $109.09 | 0.00 | 0.0% | $108.60 | $109.23 | $108.06 | 689,200 | |
| $109.09 | +1.03 | +1.0% | $108.86 | $109.22 | $108.30 | 589,300 | |
| $108.06 | -1.32 | -1.2% | $108.52 | $108.59 | $107.77 | 577,100 | |
| $109.38 | +0.02 | 0.0% | $110.20 | $110.50 | $109.28 | 510,300 | |
| $109.36 | -0.50 | -0.5% | $109.72 | $109.90 | $108.81 | 622,600 | |
| $109.86 | -1.25 | -1.1% | $110.00 | $110.54 | $109.61 | 551,300 | |
| $111.11 | +0.89 | +0.8% | $110.65 | $111.26 | $110.29 | 628,900 | |
| $110.22 | -0.26 | -0.2% | $110.26 | $110.59 | $109.51 | 487,400 | |
| $110.48 | -2.01 | -1.8% | $111.28 | $111.29 | $110.13 | 760,900 | |
| $112.49 | +0.91 | +0.8% | $111.76 | $112.81 | $111.70 | 783,000 | |
| $111.58 | +0.45 | +0.4% | $111.81 | $111.83 | $111.21 | 606,100 | |
| $111.13 | -0.41 | -0.4% | $110.93 | $111.14 | $110.50 | 448,800 | |
| $111.54 | +1.10 | +1.0% | $111.89 | $112.01 | $111.37 | 610,100 | |
| $110.44 | 0.00 | 0.0% | $111.28 | $111.76 | $109.66 | 740,300 | |
| $110.44 | -0.12 | -0.1% | $110.50 | $110.57 | $109.67 | 596,600 | |
| $110.56 | -1.05 | -0.9% | $110.44 | $111.13 | $110.09 | 568,100 | |
| $111.61 | +0.80 | +0.7% | $111.76 | $112.09 | $111.33 | 511,100 | |
| $110.81 | -1.08 | -1.0% | $111.09 | $111.50 | $110.60 | 1,073,400 | |
| $111.89 | -0.47 | -0.4% | $112.68 | $113.00 | $111.77 | 774,800 | |
| $112.36 | -1.39 | -1.2% | $112.84 | $112.93 | $112.24 | 545,500 | |
| $113.75 | +0.08 | +0.1% | $113.19 | $113.99 | $113.00 | 408,700 | |
| $113.67 | +1.64 | +1.5% | $113.43 | $114.00 | $113.13 | 610,900 | |
| $112.03 | +0.57 | +0.5% | $111.50 | $112.12 | $111.48 | 726,200 | |
| $111.46 | -1.00 | -0.9% | $111.95 | $112.57 | $111.26 | 617,500 | |
| $112.46 | +0.04 | 0.0% | $112.87 | $112.90 | $112.15 | 760,400 | |
| $112.42 | -0.71 | -0.6% | $113.51 | $113.88 | $112.02 | 656,900 | |
| $113.13 | +0.76 | +0.7% | $112.62 | $113.18 | $112.41 | 738,600 | |
| $112.37 | -0.29 | -0.3% | $112.64 | $112.93 | $112.31 | 530,800 | |
| $112.66 | +0.83 | +0.7% | $112.06 | $112.71 | $111.90 | 697,600 | |
| $111.83 | -0.12 | -0.1% | $111.89 | $112.00 | $111.42 | 537,700 | |
| $111.95 | +1.17 | +1.1% | $112.10 | $112.18 | $111.65 | 678,900 | |
| $110.78 | +0.07 | +0.1% | $110.41 | $111.21 | $110.38 | 710,600 | |
| $110.71 | +0.98 | +0.9% | $110.61 | $111.15 | $110.21 | 897,600 | |
| $109.73 | -1.47 | -1.3% | $110.76 | $110.93 | $109.69 | 1,067,200 | |
| $111.20 | +0.34 | +0.3% | $110.97 | $111.45 | $110.91 | 692,600 | |
| $110.86 | +0.35 | +0.3% | $110.89 | $111.31 | $110.72 | 1,104,600 | |
| $110.51 | +0.23 | +0.2% | $110.52 | $110.63 | $110.16 | 679,700 | |
| $110.28 | +0.67 | +0.6% | $110.56 | $110.76 | $110.16 | 636,500 | |
| $109.61 | +0.15 | +0.1% | $109.81 | $110.00 | $109.33 | 579,700 | |
| $109.46 | -0.17 | -0.2% | $109.34 | $109.65 | $109.00 | 519,600 | |
| $109.63 | +1.45 | +1.3% | $109.29 | $109.70 | $109.03 | 695,600 | |
| $108.18 | +0.12 | +0.1% | $108.18 | $108.67 | $107.95 | 1,698,200 | |
| $108.06 | +1.19 | +1.1% | $108.44 | $108.68 | $108.04 | 735,500 | |
| $106.87 | +1.53 | +1.5% | $106.17 | $106.95 | $105.95 | 2,222,600 | |
| $105.34 | +0.70 | +0.7% | $104.91 | $105.43 | $104.54 | 604,600 | |
| $104.64 | -0.50 | -0.5% | $104.79 | $104.91 | $103.55 | 572,200 | |
| $105.14 | +2.92 | +2.9% | $103.96 | $105.28 | $103.60 | 1,444,400 |
- Ticker
- NYSE Arca:AVDV
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Avantis International Small Cap Value ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Avantis International Small Cap Value ETF.