Avantis International Large Cap Val ETF (AVIV)
53.33
+0.18
(+0.34%)
USD |
NYSEARCA |
Nov 22, 16:00
53.27
-0.06
(-0.11%)
Pre-Market: 20:00
AVIV Price: 53.33 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 53.03 | 53.33 | 53.03 | 53.33 | 113583.0 |
| Nov 21, 2024 | 52.92 | 53.18 | 52.86 | 53.15 | 87500.00 |
| Nov 20, 2024 | 53.01 | 53.08 | 52.76 | 53.08 | 31658.00 |
| Nov 19, 2024 | 52.81 | 53.26 | 52.81 | 53.19 | 22042.00 |
| Nov 18, 2024 | 53.06 | 53.37 | 52.96 | 53.32 | 22878.00 |
| Nov 15, 2024 | 52.86 | 52.94 | 52.72 | 52.94 | 33043.00 |
| Nov 14, 2024 | 53.06 | 53.12 | 52.79 | 52.82 | 42452.00 |
| Nov 13, 2024 | 52.77 | 52.87 | 52.42 | 52.74 | 21027.00 |
| Nov 12, 2024 | 53.40 | 53.64 | 52.70 | 52.94 | 30020.00 |
| Nov 11, 2024 | 54.00 | 54.12 | 53.93 | 53.93 | 14731.00 |
| Nov 08, 2024 | 54.21 | 54.21 | 53.74 | 53.99 | 23623.00 |
| Nov 07, 2024 | 54.75 | 54.93 | 54.67 | 54.86 | 20559.00 |
| Nov 06, 2024 | 53.94 | 54.03 | 53.61 | 54.01 | 22505.00 |
| Nov 05, 2024 | 54.20 | 54.57 | 54.20 | 54.52 | 38039.00 |
| Nov 04, 2024 | 54.14 | 54.27 | 53.95 | 53.97 | 49933.00 |
| Nov 01, 2024 | 53.99 | 54.08 | 53.76 | 53.79 | 19620.00 |
| Oct 31, 2024 | 53.95 | 53.95 | 53.25 | 53.67 | 32501.00 |
| Oct 30, 2024 | 53.82 | 54.12 | 53.81 | 53.91 | 8746.00 |
| Oct 29, 2024 | 54.18 | 54.22 | 53.99 | 54.09 | 20373.00 |
| Oct 28, 2024 | 54.08 | 54.42 | 54.08 | 54.38 | 19507.00 |
| Oct 25, 2024 | 54.30 | 54.38 | 53.97 | 54.04 | 26948.00 |
| Oct 24, 2024 | 54.22 | 54.22 | 53.96 | 54.18 | 28440.00 |
| Oct 23, 2024 | 53.90 | 54.04 | 53.66 | 53.91 | 12549.00 |
| Oct 22, 2024 | 54.25 | 54.45 | 54.23 | 54.42 | 41644.00 |
| Oct 21, 2024 | 54.95 | 54.95 | 54.53 | 54.56 | 44243.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
37.72
Minimum
Sep 27 2022
56.43
Maximum
Sep 26 2024
49.17
Average
49.43
Median
Dec 21 2021