Avantis International Large Cap Value ETF (AVIV) Exchange: NYSE ARCA

Data as of April 23, 2024

$53.40 ($0.41) 0.76%

Avantis International Large Cap Value ETF - Daily Information
Click for more stock information on Avantis International Large Cap Value ETF.
Daily Information Data
Date April 23, 2024
Open $53.08
Previous Close $53.40
High $53.44
Low $53.08
Adjusted Open $53.08
Previous Adjusted Close $53.40
Adjusted High $53.44
Adjusted Low $53.08

About Avantis International Large Cap Value ETF (AVIV)

The fund invests primarily in a diverse group of non-U.S. companies across countries, market sectors and industry groups. The fund seeks securities of companies that it expects to have higher returns by placing an enhanced emphasis on securities of companies it defines as high profitability or value companies. Conversely, the fund seeks to underweight or exclude securities it expects to have lower returns, such as securities of companies with lower levels of profitability and higher prices relative to their book values or other financial metrics. To identify high profitability or value companies, the portfolio managers may use reported and estimated company financials and market data including, but not limited to, shares outstanding, book value and its components, cash flows, revenue, expenses, accruals and income. Value companies may be defined as those with lower price relative to book value ratio or other fundamental value. High profitability companies may be defined as those with higher cash based operating profitability. The portfolio managers may also consider other factors when selecting a security including industry classification, the past performance of the security relative to other securities, its liquidity, its float, and tax, governance or cost considerations, among others. Under normal market conditions, the fund will invest at least 80% of its assets in equity securities of large capitalization companies. For purposes of this 80% test, the fund defines large capitalization companies as those with market capitalizations at least as large as the smallest company in the MSCI World ex-USA Value Index. Though market capitalization may change from time to time, as of July 30, 2021, the market capitalization of the smallest company in the MSCI World ex-USA Value Index was approximately $895.1 million. The fund may invest in securities that are denominated in foreign currencies and may also invest in foreign securities that are represented in the U.S. and other securities markets by American Depositary Receipts (ADRs), Global Depositary Receipts (GDRs), and other similar depositary arrangements.Additionally, under normal market conditions, the fund will invest at least 40% (unless the portfolio managers deem market conditions unfavorable, in which case the fund would invest at least 30%) of its assets in securities of issuers located outside the United States. The fund will allocate its assets among at least three different countries outside the United States.The fund may also engage in securities lending and invest its collateral in eligible securities, such as a government money market fund.The fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index. The portfolio managers continually analyze market and financial data to make buy, sell, and hold decisions. When buying or selling a security, the portfolio managers may consider the trade-off between expected returns of the security and implementation or tax costs of the trade in an attempt to gain trading efficiencies, avoid unnecessary risk, and enhance fund performance.

Historical Stock Data for Avantis International Large Cap Value ETF (AVIV)

Date Open High Low Close Adj.Close Volume
2024-04-23 $53.08 $53.44 $53.08 $53.40 $53.40 13,394
2024-04-22 $52.63 $53.11 $52.61 $52.99 $52.99 11,758
2024-04-19 $52.54 $52.57 $52.32 $52.45 $52.45 18,918
2024-04-18 $52.47 $52.68 $52.25 $52.33 $52.33 26,535
2024-04-17 $52.74 $52.74 $52.23 $52.51 $52.51 18,888
2024-04-16 $52.54 $52.57 $52.27 $52.39 $52.39 17,866
2024-04-15 $53.93 $53.93 $53.00 $53.07 $53.07 27,399
2024-04-12 $53.71 $53.76 $53.17 $53.23 $53.23 24,361
2024-04-11 $54.21 $54.21 $53.51 $54.02 $54.02 26,480
2024-04-10 $54.01 $54.23 $53.87 $54.07 $54.07 14,733
2024-04-09 $54.85 $54.85 $54.44 $54.63 $54.63 15,052
2024-04-08 $54.58 $54.66 $54.43 $54.57 $54.57 13,132
2024-04-05 $54.01 $54.29 $53.85 $54.20 $54.20 12,508
2024-04-04 $54.77 $54.77 $53.89 $53.97 $53.97 10,280
2024-04-03 $53.75 $54.28 $53.75 $54.25 $54.25 14,848
2024-04-02 $53.68 $53.75 $53.58 $53.74 $53.74 13,980
2024-04-01 $53.98 $54.04 $53.76 $53.86 $53.86 31,729
2024-03-28 $54.07 $54.15 $53.96 $54.08 $54.08 17,343
2024-03-27 $53.78 $54.04 $53.73 $54.04 $54.04 12,252
2024-03-26 $53.85 $53.87 $53.72 $53.72 $53.72 16,308
2024-03-25 $53.41 $53.72 $53.41 $53.58 $53.58 20,420
2024-03-22 $53.67 $53.67 $53.52 $53.55 $53.55 14,318
2024-03-21 $53.86 $53.86 $53.72 $53.73 $53.73 19,444
2024-03-20 $53.14 $53.80 $53.06 $53.77 $53.77 13,443
2024-03-19 $53.04 $53.29 $53.02 $53.22 $53.22 11,519
2024-03-18 $52.94 $53.00 $52.87 $52.92 $52.92 32,055
2024-03-15 $52.95 $53.00 $52.77 $52.91 $52.91 5,941
2024-03-14 $53.12 $53.12 $52.53 $52.67 $52.67 43,663
2024-03-13 $52.92 $53.19 $52.92 $53.12 $53.12 20,355
2024-03-12 $52.64 $53.04 $52.64 $53.03 $53.03 16,075
2024-03-11 $52.50 $52.60 $52.34 $52.55 $52.55 17,317
2024-03-08 $53.18 $53.18 $52.73 $52.81 $52.81 14,105
2024-03-07 $52.89 $53.06 $52.83 $53.00 $53.00 14,652
2024-03-06 $52.58 $52.76 $52.53 $52.59 $52.59 9,716
2024-03-05 $52.10 $52.21 $51.94 $52.00 $52.00 27,637
2024-03-04 $52.09 $52.09 $51.97 $51.99 $51.99 35,586
2024-03-01 $51.90 $52.31 $51.90 $52.30 $52.30 28,086
2024-02-29 $51.94 $51.94 $51.62 $51.78 $51.78 23,453
2024-02-28 $51.60 $51.65 $51.48 $51.50 $51.50 38,718
2024-02-27 $51.57 $51.77 $51.57 $51.73 $51.73 31,332
2024-02-26 $51.62 $51.62 $51.42 $51.53 $51.53 48,631
2024-02-23 $51.75 $51.76 $51.66 $51.74 $51.74 8,796
2024-02-22 $51.56 $51.69 $51.46 $51.66 $51.66 48,802
2024-02-21 $51.05 $51.17 $50.95 $51.17 $51.17 39,968
2024-02-20 $51.11 $51.23 $51.00 $51.10 $51.10 36,164
2024-02-16 $50.94 $51.18 $50.94 $51.05 $51.05 13,407
2024-02-15 $50.82 $51.00 $50.71 $50.99 $50.99 25,851
2024-02-14 $50.19 $50.30 $50.08 $50.28 $50.28 43,443
2024-02-13 $50.21 $50.21 $49.70 $49.87 $49.87 23,357
2024-02-12 $50.43 $50.80 $50.43 $50.69 $50.69 24,877
2024-02-09 $50.34 $50.47 $50.20 $50.43 $50.43 17,912
2024-02-08 $50.37 $50.41 $50.18 $50.39 $50.39 12,984
2024-02-07 $50.63 $50.63 $50.37 $50.51 $50.51 21,414
2024-02-06 $50.30 $50.58 $50.30 $50.58 $50.58 41,062
2024-02-05 $50.29 $50.29 $49.91 $50.19 $50.19 18,931
2024-02-02 $50.63 $50.70 $50.50 $50.61 $50.61 17,373
2024-02-01 $50.87 $51.11 $50.69 $51.06 $51.06 20,000
2024-01-31 $51.33 $51.37 $50.65 $50.70 $50.70 21,159
2024-01-30 $50.96 $51.16 $50.83 $51.12 $51.12 16,058
2024-01-29 $50.88 $51.14 $50.71 $51.05 $51.05 22,330
2024-01-26 $50.92 $50.94 $50.77 $50.84 $50.84 7,646
2024-01-25 $50.56 $50.61 $50.34 $50.61 $50.61 15,941
2024-01-24 $50.63 $50.63 $50.34 $50.40 $50.40 18,538
2024-01-23 $49.95 $50.04 $49.82 $50.02 $50.02 17,476
2024-01-22 $50.10 $50.20 $50.00 $50.09 $50.09 35,925
2024-01-19 $49.96 $49.96 $49.53 $49.88 $49.88 10,816
2024-01-18 $49.51 $49.83 $49.51 $49.83 $49.83 12,943
2024-01-17 $49.30 $49.42 $49.17 $49.42 $49.42 15,955
2024-01-16 $50.13 $50.21 $49.83 $49.88 $49.88 21,567
2024-01-12 $51.06 $51.16 $50.71 $50.80 $50.80 9,116
2024-01-11 $50.86 $50.86 $50.31 $50.65 $50.65 20,899
2024-01-10 $50.80 $50.90 $50.75 $50.82 $50.82 20,469
2024-01-09 $50.85 $50.91 $50.65 $50.69 $50.69 13,579
2024-01-08 $50.90 $51.32 $50.90 $51.32 $51.32 107,666
2024-01-05 $50.93 $51.35 $50.93 $50.97 $50.97 12,239
2024-01-04 $50.87 $51.09 $50.84 $50.87 $50.87 23,641
2024-01-03 $50.54 $50.83 $50.49 $50.72 $50.72 23,548
2024-01-02 $51.12 $51.31 $50.99 $51.01 $51.01 16,303
2023-12-29 $51.54 $51.68 $51.42 $51.48 $51.48 36,389
2023-12-28 $51.67 $51.70 $51.44 $51.47 $51.47 28,124
2023-12-27 $51.53 $51.73 $51.53 $51.67 $51.67 20,832
2023-12-26 $51.27 $51.56 $51.27 $51.47 $51.47 24,810
2023-12-22 $51.30 $51.58 $51.09 $51.18 $51.18 31,389
2023-12-21 $50.86 $51.03 $50.73 $51.03 $51.03 15,421
2023-12-20 $50.77 $50.94 $50.25 $50.26 $50.26 50,607
2023-12-19 $50.52 $50.78 $50.52 $50.78 $50.78 31,072
2023-12-18 $50.48 $50.54 $50.22 $50.29 $50.29 71,706
2023-12-15 $51.27 $51.27 $50.85 $50.89 $50.09 12,505
2023-12-14 $51.11 $51.61 $51.11 $51.51 $50.70 24,835
2023-12-13 $50.12 $50.97 $49.90 $50.97 $50.17 19,786
2023-12-12 $50.03 $50.26 $49.98 $50.19 $49.41 14,973
2023-12-11 $50.09 $50.29 $50.09 $50.26 $49.47 96,831
2023-12-08 $49.97 $50.28 $49.97 $50.27 $49.48 18,298
2023-12-07 $49.78 $50.07 $49.78 $50.02 $49.23 22,979
2023-12-06 $50.11 $50.23 $49.77 $49.77 $48.98 3,608
2023-12-05 $49.76 $49.78 $49.60 $49.63 $48.85 61,386
2023-12-04 $49.80 $49.91 $49.72 $49.84 $49.06 12,626
2023-12-01 $49.84 $50.39 $49.84 $50.31 $49.52 11,125
2023-11-30 $49.73 $49.83 $49.64 $49.71 $48.93 8,260
2023-11-29 $49.72 $49.89 $49.57 $49.69 $48.91 18,271
2023-11-28 $49.35 $49.72 $49.35 $49.58 $48.80 16,580
2023-11-27 $49.53 $49.53 $49.34 $49.44 $48.67 19,988
2023-11-24 $49.46 $49.66 $49.37 $49.66 $48.88 51,311
2023-11-22 $49.15 $49.15 $48.90 $49.15 $48.38 20,955
2023-11-21 $49.41 $49.41 $49.09 $49.15 $48.38 11,250
2023-11-20 $49.75 $49.75 $49.20 $49.40 $48.63 49,379
2023-11-17 $49.03 $49.35 $49.00 $49.31 $48.54 22,403
2023-11-16 $48.67 $48.69 $48.41 $48.51 $47.75 10,503
2023-11-15 $48.96 $49.05 $48.80 $48.80 $48.04 11,807
2023-11-14 $48.29 $48.89 $48.29 $48.81 $48.05 10,475
2023-11-13 $47.21 $47.68 $47.21 $47.62 $46.88 19,010
2023-11-10 $47.21 $47.42 $46.87 $47.39 $46.64 16,234
2023-11-09 $47.32 $47.55 $47.03 $47.05 $46.31 46,536
2023-11-08 $47.21 $47.21 $46.91 $47.02 $46.28 14,872
2023-11-07 $47.41 $47.41 $47.16 $47.29 $47.29 10,849
2023-11-06 $48.01 $48.01 $47.70 $47.78 $47.78 41,604
2023-11-03 $48.02 $48.16 $47.89 $48.00 $48.00 19,301
2023-11-02 $47.32 $47.59 $47.30 $47.58 $47.58 15,387
2023-11-01 $46.39 $46.64 $46.25 $46.63 $46.63 12,190
2023-10-31 $46.18 $46.36 $46.08 $46.25 $46.25 41,611
2023-10-30 $46.25 $46.30 $46.06 $46.27 $46.27 21,994
2023-10-27 $46.10 $46.12 $45.73 $45.80 $45.80 18,656
2023-10-26 $45.95 $46.05 $45.70 $45.86 $45.86 28,306
2023-10-25 $46.21 $46.70 $45.98 $46.08 $46.08 24,449
2023-10-24 $46.38 $46.41 $46.17 $46.33 $46.33 62,690
2023-10-23 $46.20 $46.52 $45.92 $46.27 $46.27 27,052
2023-10-20 $46.62 $46.62 $46.31 $46.34 $46.34 22,443
2023-10-19 $47.08 $47.27 $46.82 $46.87 $46.87 27,495
2023-10-18 $47.67 $47.67 $47.26 $47.30 $47.30 19,689
2023-10-17 $47.60 $48.15 $47.54 $48.01 $48.01 27,910
2023-10-16 $47.72 $47.98 $47.72 $47.98 $47.98 18,500
2023-10-13 $47.73 $47.73 $47.45 $47.51 $47.51 20,168
2023-10-12 $48.37 $48.37 $47.80 $47.84 $47.84 21,044
2023-10-11 $48.35 $48.40 $48.03 $48.28 $48.28 15,262
2023-10-10 $48.20 $48.34 $48.14 $48.18 $48.18 8,998
2023-10-09 $47.20 $47.47 $47.12 $47.45 $47.45 36,912
2023-10-06 $46.89 $47.56 $46.59 $47.48 $47.48 19,945
2023-10-05 $46.66 $46.87 $46.60 $46.82 $46.82 13,643
2023-10-04 $46.40 $46.42 $46.07 $46.36 $46.36 33,119
2023-10-03 $46.72 $46.82 $46.50 $46.61 $46.61 17,856
2023-10-02 $47.90 $47.90 $47.26 $47.37 $47.37 7,558
2023-09-29 $48.76 $48.76 $48.13 $48.14 $48.14 10,137
2023-09-28 $48.13 $48.57 $48.05 $48.41 $48.41 25,838
2023-09-27 $47.95 $48.06 $47.66 $47.90 $47.90 76,158
2023-09-26 $48.17 $48.30 $47.93 $47.94 $47.94 20,719
2023-09-25 $48.18 $48.50 $48.18 $48.48 $48.48 14,346
2023-09-22 $48.93 $49.00 $48.58 $48.62 $48.62 28,726
2023-09-21 $48.97 $49.05 $48.56 $48.56 $48.56 19,037
2023-09-20 $49.78 $49.78 $49.17 $49.17 $49.17 12,391
2023-09-19 $49.37 $49.50 $49.32 $49.40 $49.40 12,391
2023-09-18 $49.31 $49.31 $49.08 $49.23 $49.23 14,772
2023-09-15 $49.65 $49.72 $49.41 $49.42 $49.42 13,260
2023-09-14 $49.38 $49.50 $49.16 $49.42 $49.42 31,087
2023-09-13 $48.84 $48.97 $48.64 $48.76 $48.76 18,001
2023-09-12 $48.74 $49.05 $48.74 $48.85 $48.85 10,928
2023-09-11 $48.83 $48.94 $48.73 $48.85 $48.85 5,430
2023-09-08 $48.30 $48.46 $48.28 $48.29 $48.29 7,987
2023-09-07 $48.45 $48.51 $48.30 $48.35 $48.35 25,857
2023-09-06 $48.78 $48.85 $48.49 $48.59 $48.59 12,531
2023-09-05 $49.08 $49.08 $48.73 $48.73 $48.73 10,676
2023-09-01 $49.46 $49.46 $48.97 $49.07 $49.07 8,624
2023-08-31 $49.12 $49.17 $48.83 $48.94 $48.94 15,615
2023-08-30 $49.18 $49.27 $49.07 $49.08 $49.08 7,866
2023-08-29 $48.33 $49.07 $48.33 $49.03 $49.03 7,818
2023-08-28 $48.05 $48.36 $48.05 $48.35 $48.35 6,154
2023-08-25 $47.73 $47.85 $47.55 $47.84 $47.84 20,778
2023-08-24 $48.06 $48.06 $47.56 $47.56 $47.56 307,437
2023-08-23 $48.09 $48.28 $48.03 $48.21 $48.21 311,655
2023-08-22 $48.07 $48.10 $47.84 $47.89 $47.89 6,517
2023-08-21 $47.82 $48.07 $47.81 $48.03 $48.03 4,752
2023-08-18 $47.45 $47.85 $47.45 $47.79 $47.79 8,726
2023-08-17 $48.30 $48.30 $47.76 $47.87 $47.87 14,051
2023-08-16 $48.20 $48.42 $47.96 $47.99 $47.99 65,165
2023-08-15 $48.88 $48.88 $48.32 $48.35 $48.35 104,724
2023-08-14 $48.82 $49.04 $48.82 $49.02 $49.02 10,023
2023-08-11 $49.34 $49.45 $49.23 $49.28 $49.28 5,982
2023-08-10 $50.15 $50.15 $49.56 $49.59 $49.59 12,867
2023-08-09 $49.56 $49.57 $49.25 $49.40 $49.40 6,162
2023-08-08 $48.94 $49.32 $48.86 $49.32 $49.32 3,889
2023-08-07 $49.78 $49.82 $49.57 $49.79 $49.79 8,576
2023-08-04 $49.65 $49.97 $49.36 $49.38 $49.38 14,410
2023-08-03 $48.87 $49.22 $48.84 $49.18 $49.18 9,490
2023-08-02 $49.60 $49.60 $48.50 $49.29 $49.29 25,217
2023-08-01 $50.35 $50.39 $50.05 $50.20 $50.20 5,746
2023-07-31 $50.81 $51.00 $50.80 $50.80 $50.80 4,841
2023-07-28 $50.87 $50.87 $50.64 $50.65 $50.65 9,434
2023-07-27 $50.80 $50.81 $50.25 $50.25 $50.25 8,692
2023-07-26 $50.35 $50.68 $50.35 $50.57 $50.57 9,416
2023-07-25 $50.33 $50.54 $50.33 $50.49 $50.49 10,783
2023-07-24 $50.14 $50.43 $50.14 $50.30 $50.30 44,069
2023-07-21 $50.30 $50.30 $50.07 $50.25 $50.25 12,240
2023-07-20 $50.36 $50.45 $50.16 $50.24 $50.24 6,156
2023-07-19 $50.29 $50.37 $50.18 $50.32 $50.32 14,130
2023-07-18 $49.80 $50.22 $49.80 $50.20 $50.20 11,472
2023-07-17 $49.63 $49.80 $49.63 $49.76 $49.76 7,634
2023-07-14 $50.07 $50.07 $49.79 $49.82 $49.82 3,557
2023-07-13 $50.15 $50.33 $50.15 $50.28 $50.28 3,351
2023-07-12 $49.22 $49.60 $49.22 $49.54 $49.54 13,444
2023-07-11 $48.29 $48.60 $48.29 $48.60 $48.60 13,271
2023-07-10 $48.05 $48.12 $47.93 $48.09 $48.09 12,395
2023-07-07 $47.72 $48.21 $47.72 $48.02 $48.02 27,664
2023-07-06 $47.62 $47.62 $47.13 $47.37 $47.37 12,376
2023-07-05 $48.43 $48.56 $48.23 $48.25 $48.25 11,304
2023-07-03 $48.83 $48.93 $48.82 $48.86 $48.86 3,527
2023-06-30 $48.50 $48.72 $48.50 $48.63 $48.63 9,718
2023-06-29 $47.97 $48.12 $47.97 $48.12 $48.12 10,554
2023-06-28 $47.93 $48.06 $47.88 $48.05 $48.05 5,576
2023-06-27 $47.71 $48.04 $47.71 $48.01 $48.01 17,510
2023-06-26 $47.44 $47.68 $47.44 $47.57 $47.57 20,904
2023-06-23 $47.40 $47.46 $47.22 $47.32 $47.32 18,479
2023-06-22 $48.14 $48.27 $48.13 $48.17 $48.17 15,281
2023-06-21 $48.27 $48.70 $48.27 $48.54 $48.54 28,923
2023-06-20 $48.92 $48.92 $48.26 $48.41 $48.41 19,889
2023-06-16 $50.39 $50.43 $50.18 $50.18 $49.10 20,263
2023-06-15 $49.89 $50.43 $49.89 $50.33 $49.24 12,093
2023-06-14 $50.12 $50.12 $49.57 $49.80 $48.72 17,406
2023-06-13 $49.30 $49.64 $49.30 $49.49 $48.42 18,813
2023-06-12 $48.90 $48.94 $48.78 $48.91 $47.85 6,124
2023-06-09 $48.88 $48.94 $48.82 $48.85 $48.85 8,624
2023-06-08 $48.59 $48.90 $48.59 $48.88 $48.88 65,142
2023-06-07 $48.58 $48.67 $48.30 $48.38 $48.38 8,412
2023-06-06 $48.07 $48.58 $48.07 $48.58 $48.58 9,264
2023-06-05 $48.37 $48.37 $48.04 $48.07 $48.07 4,500
2023-06-02 $48.32 $48.38 $48.19 $48.34 $48.34 5,892
2023-06-01 $47.00 $47.53 $46.99 $47.43 $47.43 11,798
2023-05-31 $46.75 $46.79 $46.35 $46.67 $46.67 31,461
2023-05-30 $47.66 $47.66 $47.28 $47.43 $47.43 6,784
2023-05-26 $47.66 $47.86 $47.61 $47.82 $47.82 10,326
2023-05-25 $47.30 $47.41 $47.18 $47.37 $47.37 18,050
2023-05-24 $47.50 $47.66 $47.50 $47.53 $47.53 9,062
2023-05-23 $48.53 $48.57 $48.27 $48.30 $48.30 11,227
2023-05-22 $48.80 $48.94 $48.72 $48.84 $48.84 23,035
2023-05-19 $48.88 $48.88 $48.68 $48.77 $48.77 21,948
2023-05-18 $48.59 $48.63 $48.35 $48.63 $48.63 6,247
2023-05-17 $48.41 $48.72 $48.27 $48.71 $48.71 13,691
2023-05-16 $48.35 $48.49 $48.28 $48.28 $48.28 12,153
2023-05-15 $48.59 $48.93 $48.57 $48.90 $48.90 7,790
2023-05-12 $48.69 $48.69 $48.31 $48.42 $48.42 8,992
2023-05-11 $48.40 $48.54 $48.16 $48.51 $48.51 8,192
2023-05-10 $49.15 $49.15 $48.70 $48.90 $48.90 7,532
2023-05-09 $48.90 $49.13 $48.85 $48.99 $48.99 9,462
2023-05-08 $49.30 $49.30 $49.01 $49.02 $49.02 214,483
2023-05-05 $48.58 $49.19 $48.58 $49.07 $49.07 3,262
2023-05-04 $48.17 $48.29 $47.95 $48.13 $48.13 6,488
2023-05-03 $48.39 $48.66 $48.32 $48.32 $48.32 4,920
2023-05-02 $48.48 $48.48 $48.10 $48.35 $48.35 8,794
2023-05-01 $49.32 $49.38 $49.12 $49.14 $49.14 14,533
2023-04-28 $48.69 $49.19 $48.69 $49.19 $49.19 2,493
2023-04-27 $48.89 $49.15 $48.85 $49.14 $49.14 25,109
2023-04-26 $48.72 $48.89 $48.52 $48.57 $48.57 10,008
2023-04-25 $48.98 $48.98 $48.47 $48.47 $48.47 15,047
2023-04-24 $49.22 $49.41 $49.19 $49.39 $49.39 28,416
2023-04-21 $49.10 $49.28 $48.97 $49.23 $49.23 16,991
2023-04-20 $49.37 $49.40 $49.16 $49.24 $49.24 21,173
2023-04-19 $49.40 $49.53 $49.40 $49.51 $49.51 24,741
2023-04-18 $52.03 $52.03 $49.60 $49.70 $49.70 24,156
2023-04-17 $49.28 $49.44 $49.20 $49.41 $49.41 14,179
2023-04-14 $49.58 $49.58 $49.38 $49.58 $49.58 8,668
2023-04-13 $49.40 $49.72 $49.36 $49.68 $49.68 9,579
2023-04-12 $49.28 $49.31 $48.96 $49.05 $49.05 10,531
2023-04-11 $48.58 $48.82 $48.58 $48.71 $48.71 9,597
2023-04-10 $47.99 $48.25 $47.88 $48.24 $48.24 10,762
2023-04-06 $48.00 $48.37 $48.00 $48.30 $48.30 5,343
2023-04-05 $48.26 $48.26 $47.95 $48.17 $48.17 11,263
2023-04-04 $48.68 $48.76 $48.45 $48.61 $48.61 71,660
2023-04-03 $48.32 $48.75 $48.32 $48.75 $48.75 13,277
2023-03-31 $48.51 $48.51 $48.06 $48.19 $48.19 13,797
2023-03-30 $47.99 $48.04 $47.88 $47.98 $47.98 6,549
2023-03-29 $47.10 $47.29 $47.10 $47.29 $47.29 9,654
2023-03-28 $46.63 $46.76 $46.62 $46.67 $46.67 10,027
2023-03-27 $47.94 $47.94 $46.15 $46.48 $46.48 11,680
2023-03-24 $45.70 $45.91 $45.50 $45.90 $45.90 91,852
2023-03-23 $46.87 $47.04 $46.11 $46.32 $46.32 11,468
2023-03-22 $46.75 $47.00 $46.53 $46.53 $46.53 24,014
2023-03-21 $46.73 $46.80 $46.52 $46.73 $46.73 3,375
2023-03-20 $45.55 $45.94 $45.55 $45.85 $45.85 33,386
2023-03-17 $45.29 $45.29 $44.87 $45.01 $45.01 23,373
2023-03-16 $44.54 $45.58 $44.54 $45.58 $45.58 74,666
2023-03-15 $45.20 $45.22 $44.62 $45.16 $45.16 25,072
2023-03-14 $46.61 $47.10 $46.61 $46.95 $46.95 8,484
2023-03-13 $46.77 $46.93 $46.38 $46.59 $46.59 23,336
2023-03-10 $47.74 $47.94 $47.20 $47.32 $47.32 13,026
2023-03-09 $48.59 $48.61 $47.86 $47.92 $47.92 17,636
2023-03-08 $48.41 $48.62 $48.29 $48.49 $48.49 18,295
2023-03-07 $48.98 $48.98 $48.16 $48.20 $48.20 22,571
2023-03-06 $49.21 $49.38 $49.16 $49.18 $49.18 17,641
2023-03-03 $48.94 $49.41 $48.82 $49.37 $49.37 16,387
2023-03-02 $48.23 $48.62 $48.15 $48.55 $48.55 17,525
2023-03-01 $48.58 $48.61 $48.41 $48.52 $48.52 25,221
2023-02-28 $48.18 $48.24 $47.95 $47.98 $47.98 95,638
2023-02-27 $48.03 $48.31 $48.03 $48.18 $48.18 9,365
2023-02-24 $47.45 $47.60 $47.35 $47.58 $47.58 11,747
2023-02-23 $48.17 $48.34 $47.92 $48.31 $48.31 9,115
2023-02-22 $48.22 $48.30 $47.93 $48.00 $48.00 14,150
2023-02-21 $48.57 $48.83 $48.45 $48.45 $48.45 12,577
2023-02-17 $48.65 $49.01 $48.65 $48.98 $48.98 26,809
2023-02-16 $48.80 $49.34 $48.79 $49.05 $49.05 36,682
2023-02-15 $48.74 $49.10 $48.69 $49.03 $49.03 31,931
2023-02-14 $49.08 $49.57 $49.04 $49.39 $49.39 23,516
2023-02-13 $49.02 $49.25 $49.00 $49.21 $49.21 6,819
2023-02-10 $48.99 $49.25 $48.64 $48.78 $48.78 18,917
2023-02-09 $49.63 $49.63 $48.84 $49.04 $49.04 33,994
2023-02-08 $49.13 $49.13 $48.78 $48.81 $48.81 17,349
2023-02-07 $48.52 $49.22 $48.43 $49.08 $49.08 13,613
2023-02-06 $48.64 $48.65 $48.24 $48.41 $48.41 16,143
2023-02-03 $49.10 $49.47 $48.91 $48.92 $48.92 13,083
2023-02-02 $49.92 $49.92 $49.40 $49.48 $49.48 11,723
2023-02-01 $49.50 $49.99 $49.10 $49.82 $49.82 40,791
2023-01-31 $49.00 $49.42 $48.95 $49.42 $49.42 11,149
2023-01-30 $49.33 $49.40 $49.05 $49.14 $49.14 16,508
2023-01-27 $49.31 $49.68 $49.27 $49.48 $49.48 21,327
2023-01-26 $49.43 $49.63 $49.15 $49.63 $49.63 26,544
2023-01-25 $48.79 $49.27 $48.75 $49.16 $49.16 20,679
2023-01-24 $48.74 $49.35 $48.56 $48.91 $48.91 14,559
2023-01-23 $48.66 $49.01 $48.66 $48.99 $48.99 60,692
2023-01-20 $48.29 $48.76 $48.29 $48.76 $48.76 16,542
2023-01-19 $48.07 $48.34 $47.88 $48.24 $48.24 23,964
2023-01-18 $48.99 $49.03 $48.27 $48.28 $48.28 21,848
2023-01-17 $48.35 $48.50 $48.31 $48.44 $48.44 6,543
2023-01-13 $48.17 $48.41 $48.10 $48.38 $48.38 17,549
2023-01-12 $47.43 $48.25 $47.43 $48.18 $48.18 70,201
2023-01-11 $47.27 $47.35 $47.09 $47.21 $47.21 26,804
2023-01-10 $46.93 $47.08 $46.78 $47.08 $47.08 20,347
2023-01-09 $47.05 $47.37 $46.87 $46.87 $46.87 46,376
2023-01-06 $45.72 $46.72 $45.72 $46.67 $46.67 13,465
2023-01-05 $45.31 $45.52 $45.25 $45.44 $45.44 10,619
2023-01-04 $45.72 $45.81 $45.55 $45.63 $45.63 17,463
2023-01-03 $45.45 $45.65 $45.06 $45.25 $45.25 25,646
2022-12-30 $45.25 $45.26 $45.03 $45.11 $45.11 36,711
2022-12-29 $45.39 $45.53 $45.36 $45.45 $45.45 65,731
2022-12-28 $45.55 $45.58 $44.87 $44.87 $44.87 69,414
2022-12-27 $45.61 $45.61 $45.34 $45.43 $45.43 75,720
2022-12-23 $45.05 $45.32 $44.88 $45.29 $45.29 20,387
2022-12-22 $44.97 $45.00 $44.55 $44.92 $44.92 67,487
2022-12-21 $45.19 $45.56 $45.19 $45.42 $45.42 120,757
2022-12-20 $44.62 $45.03 $44.62 $44.84 $44.84 76,397
2022-12-19 $44.62 $44.75 $44.35 $44.45 $44.45 84,285
2022-12-16 $44.49 $44.63 $44.31 $44.53 $44.53 32,411
2022-12-15 $45.41 $45.41 $44.66 $44.80 $44.80 21,750
2022-12-14 $46.40 $46.64 $46.06 $46.28 $45.87 44,345
2022-12-13 $47.04 $47.04 $46.32 $46.38 $45.96 41,147
2022-12-12 $45.57 $45.75 $45.46 $45.67 $45.27 88,810
2022-12-09 $45.92 $45.97 $45.68 $45.68 $45.28 10,476
2022-12-08 $45.64 $45.79 $45.49 $45.68 $45.28 45,089
2022-12-07 $45.73 $45.73 $45.40 $45.55 $45.15 49,244
2022-12-06 $45.96 $45.96 $45.43 $45.63 $45.23 14,904
2022-12-05 $46.36 $46.36 $45.68 $45.68 $45.28 16,182
2022-12-02 $46.00 $46.53 $46.00 $46.46 $46.05 20,612
2022-12-01 $46.58 $46.60 $46.36 $46.54 $46.13 31,856
2022-11-30 $45.96 $46.47 $45.48 $46.26 $45.85 18,600
2022-11-29 $45.41 $45.71 $45.41 $45.54 $45.14 6,607
2022-11-28 $45.38 $45.63 $45.14 $45.16 $44.76 17,107
2022-11-25 $45.78 $45.99 $45.78 $45.91 $45.50 7,071
2022-11-23 $45.33 $45.66 $45.26 $45.52 $45.12 24,036
2022-11-22 $44.78 $45.18 $44.73 $45.18 $44.78 13,976
2022-11-21 $44.28 $44.36 $43.94 $44.31 $43.92 136,716
2022-11-18 $44.50 $44.75 $44.50 $44.66 $44.27 28,964
2022-11-17 $44.18 $44.59 $44.12 $44.50 $44.11 25,936
2022-11-16 $44.97 $44.97 $44.57 $44.72 $44.32 20,912
2022-11-15 $45.18 $45.28 $44.67 $44.97 $44.57 12,359
2022-11-14 $44.88 $45.01 $44.61 $44.61 $44.21 23,435
2022-11-11 $44.64 $45.20 $44.64 $45.10 $44.70 43,747
2022-11-10 $45.60 $45.60 $43.37 $44.13 $43.74 16,629
2022-11-09 $42.49 $42.69 $41.99 $42.02 $41.65 147,217
2022-11-08 $42.61 $43.01 $42.53 $42.86 $42.48 19,832
2022-11-07 $42.56 $42.59 $42.31 $42.41 $42.03 40,025
2022-11-04 $41.92 $42.30 $41.87 $42.26 $42.26 21,270
2022-11-03 $40.12 $40.68 $40.12 $40.55 $40.55 21,858
2022-11-02 $41.48 $41.89 $40.77 $40.80 $40.80 45,808
2022-11-01 $41.82 $41.82 $41.22 $41.38 $41.38 69,034
2022-10-31 $40.84 $40.93 $40.83 $40.86 $40.86 9,817
2022-10-28 $40.84 $41.21 $40.83 $41.21 $41.21 25,087
2022-10-27 $41.27 $41.48 $40.98 $41.04 $41.04 33,405
2022-10-26 $40.87 $41.55 $40.87 $41.29 $41.29 10,615
2022-10-25 $40.25 $40.84 $40.25 $40.83 $40.83 37,685
2022-10-24 $40.13 $40.20 $39.92 $40.09 $40.09 27,757
2022-10-21 $38.99 $40.17 $38.98 $40.13 $40.13 96,235
2022-10-20 $39.42 $39.83 $39.19 $39.29 $39.29 36,780
2022-10-19 $39.56 $39.56 $39.12 $39.27 $39.27 48,686
2022-10-18 $40.04 $40.04 $39.37 $39.67 $39.67 15,053
2022-10-17 $39.40 $39.66 $39.40 $39.48 $39.48 44,982
2022-10-14 $39.17 $39.17 $38.52 $38.53 $38.53 23,788
2022-10-13 $37.68 $39.40 $37.68 $39.33 $39.33 32,997
2022-10-12 $38.21 $38.36 $38.15 $38.26 $38.26 382,559
2022-10-11 $38.67 $39.01 $38.36 $38.41 $38.41 70,453
2022-10-10 $39.13 $39.13 $38.71 $38.99 $38.99 23,078
2022-10-07 $39.43 $39.49 $38.97 $39.12 $39.12 66,559
2022-10-06 $39.92 $39.92 $39.50 $39.63 $39.63 52,227
2022-10-05 $40.05 $40.46 $39.82 $40.28 $40.28 87,591
2022-10-04 $40.09 $40.78 $40.09 $40.77 $40.77 65,297
2022-10-03 $38.65 $39.33 $38.65 $39.22 $39.22 102,694
2022-09-30 $37.96 $38.51 $37.96 $38.00 $38.00 140,671
2022-09-29 $38.00 $38.25 $37.67 $38.24 $38.24 75,402
2022-09-28 $37.70 $38.77 $37.53 $38.70 $38.70 134,323
2022-09-27 $38.13 $38.17 $37.47 $37.72 $37.72 43,228
2022-09-26 $38.06 $38.33 $37.52 $37.75 $37.75 40,783
2022-09-23 $39.13 $39.13 $38.32 $38.55 $38.55 26,908
2022-09-22 $40.54 $40.54 $40.18 $40.28 $40.28 27,627
2022-09-21 $40.93 $41.16 $40.32 $40.32 $40.32 15,546
2022-09-20 $40.78 $41.01 $40.62 $40.88 $40.88 9,956
2022-09-19 $40.91 $41.59 $40.89 $41.59 $41.59 5,406
2022-09-16 $41.23 $41.40 $41.09 $41.38 $41.38 30,695
2022-09-15 $41.98 $41.98 $41.56 $41.70 $41.70 17,391
2022-09-14 $42.00 $42.14 $41.81 $42.08 $42.08 69,891
2022-09-13 $42.41 $42.59 $41.75 $41.85 $41.85 17,806
2022-09-12 $43.13 $43.37 $43.13 $43.19 $43.19 25,338
2022-09-09 $42.28 $42.62 $42.28 $42.52 $42.52 11,769
2022-09-08 $40.98 $41.46 $40.98 $41.41 $41.41 5,404
2022-09-07 $40.78 $41.37 $40.78 $41.36 $41.36 58,820
2022-09-06 $41.57 $41.57 $41.17 $41.17 $41.17 18,671
2022-09-02 $41.79 $42.08 $41.17 $41.31 $41.31 17,196
2022-09-01 $41.43 $41.43 $40.97 $41.36 $41.36 24,909
2022-08-31 $42.15 $42.35 $42.05 $42.08 $42.08 22,184
2022-08-30 $42.95 $42.95 $42.26 $42.35 $42.35 21,499
2022-08-29 $42.67 $43.06 $42.67 $42.88 $42.88 20,192
2022-08-26 $43.85 $43.85 $42.82 $42.83 $42.83 97,610
2022-08-25 $43.74 $43.84 $43.51 $43.84 $43.84 31,595
2022-08-24 $43.15 $43.34 $43.13 $43.33 $43.33 6,937
2022-08-23 $43.06 $43.58 $43.06 $43.41 $43.41 13,965
2022-08-22 $43.21 $43.21 $42.94 $43.02 $43.02 22,540
2022-08-19 $43.87 $43.87 $43.58 $43.68 $43.68 21,926
2022-08-18 $44.38 $44.38 $44.21 $44.31 $44.31 19,444
2022-08-17 $44.14 $44.45 $44.05 $44.30 $44.30 35,979
2022-08-16 $44.37 $44.69 $44.37 $44.66 $44.66 15,672
2022-08-15 $44.21 $44.43 $44.20 $44.42 $44.42 4,910
2022-08-12 $44.69 $44.87 $44.55 $44.87 $44.87 31,870
2022-08-11 $44.75 $44.85 $44.61 $44.64 $44.64 13,191
2022-08-10 $44.29 $44.51 $44.20 $44.43 $44.43 7,213
2022-08-09 $43.57 $43.66 $43.32 $43.32 $43.32 25,391
2022-08-08 $43.68 $43.75 $43.43 $43.52 $43.52 9,434
2022-08-05 $42.84 $43.30 $42.84 $43.24 $43.24 32,514
2022-08-04 $43.24 $43.40 $43.24 $43.32 $43.32 20,925
2022-08-03 $43.31 $43.32 $43.04 $43.24 $43.24 30,142
2022-08-02 $43.51 $43.54 $43.17 $43.17 $43.17 17,390
2022-08-01 $43.75 $43.88 $43.52 $43.72 $43.72 27,727
2022-07-29 $43.39 $43.84 $43.34 $43.84 $43.84 11,264
2022-07-28 $42.95 $43.19 $42.66 $43.17 $43.17 11,944
2022-07-27 $42.26 $42.90 $42.26 $42.85 $42.85 10,464
2022-07-26 $42.25 $42.25 $41.90 $41.94 $41.94 7,643
2022-07-25 $42.40 $42.51 $42.34 $42.49 $42.49 7,226
2022-07-22 $42.43 $42.43 $41.81 $41.93 $41.93 43,302
2022-07-21 $41.64 $42.11 $41.64 $42.10 $42.10 30,308
2022-07-20 $42.05 $42.12 $41.87 $41.96 $41.96 37,286
2022-07-19 $41.81 $42.21 $41.81 $42.15 $42.15 20,005
2022-07-18 $41.24 $41.46 $41.00 $41.01 $41.01 13,137
2022-07-15 $40.13 $40.47 $40.12 $40.41 $40.41 28,134
2022-07-14 $39.76 $39.96 $39.39 $39.88 $39.88 39,074
2022-07-13 $40.61 $41.00 $40.43 $40.83 $40.83 18,531
2022-07-12 $40.94 $41.19 $40.89 $40.94 $40.94 19,545
2022-07-11 $41.24 $41.29 $41.04 $41.05 $41.05 17,932
2022-07-08 $41.82 $42.03 $41.62 $41.90 $41.90 13,500
2022-07-07 $41.42 $41.74 $41.42 $41.70 $41.70 25,187
2022-07-06 $40.79 $40.85 $40.36 $40.82 $40.82 24,446
2022-07-05 $41.02 $41.13 $40.56 $41.13 $41.13 28,185
2022-07-01 $41.75 $42.39 $41.62 $42.39 $42.39 16,090
2022-06-30 $42.08 $42.56 $41.93 $42.52 $42.52 35,728
2022-06-29 $43.20 $43.29 $42.91 $42.91 $42.91 18,230
2022-06-28 $43.78 $43.97 $43.29 $43.33 $43.33 9,774
2022-06-27 $43.19 $43.44 $43.16 $43.29 $43.29 23,142
2022-06-24 $42.55 $43.22 $42.55 $43.22 $43.22 25,787
2022-06-23 $42.66 $42.66 $41.82 $42.17 $42.17 28,526
2022-06-22 $42.90 $43.23 $42.75 $42.91 $42.91 32,216
2022-06-21 $43.67 $43.80 $43.62 $43.65 $43.65 32,073
2022-06-17 $44.20 $44.29 $43.51 $43.71 $42.85 27,686
2022-06-16 $44.44 $44.66 $44.13 $44.32 $43.45 16,453
2022-06-15 $45.19 $45.41 $44.76 $45.41 $44.51 4,096
2022-06-14 $45.12 $45.30 $44.41 $44.62 $43.74 22,104
2022-06-13 $45.42 $45.51 $45.00 $45.14 $44.25 23,415
2022-06-10 $47.11 $47.11 $46.57 $46.74 $45.82 10,330
2022-06-09 $48.73 $48.73 $48.03 $48.03 $47.08 17,782
2022-06-08 $49.19 $49.35 $48.99 $49.05 $48.08 5,921
2022-06-07 $48.95 $49.67 $48.95 $49.67 $48.69 13,078
2022-06-06 $49.57 $49.57 $49.25 $49.31 $48.33 6,150
2022-06-03 $49.02 $49.11 $48.89 $49.01 $48.04 12,773
2022-06-02 $49.00 $49.58 $48.92 $49.58 $48.60 22,831
2022-06-01 $48.82 $48.86 $48.41 $48.71 $47.75 11,231
2022-05-31 $49.06 $49.18 $48.89 $48.89 $47.93 6,739
2022-05-27 $49.05 $49.16 $48.91 $49.16 $48.19 3,024
2022-05-26 $48.62 $48.69 $48.57 $48.63 $47.67 10,619
2022-05-25 $47.88 $48.36 $47.81 $48.17 $47.22 8,493
2022-05-24 $47.64 $48.09 $47.60 $47.99 $47.04 31,603
2022-05-23 $47.58 $48.04 $47.58 $47.95 $47.00 4,058
2022-05-20 $47.21 $47.21 $46.48 $47.04 $46.11 14,792
2022-05-19 $46.62 $47.00 $46.59 $46.73 $45.81 25,912
2022-05-18 $46.92 $46.97 $46.20 $46.25 $45.34 28,238
2022-05-17 $46.93 $47.18 $46.87 $47.18 $46.25 8,735
2022-05-16 $45.84 $46.34 $45.81 $46.20 $45.29 31,359
2022-05-13 $45.45 $45.93 $45.45 $45.86 $44.95 25,064
2022-05-12 $44.53 $45.00 $44.42 $44.78 $43.90 28,843
2022-05-11 $45.39 $45.93 $44.98 $45.03 $44.14 92,694
2022-05-10 $45.56 $45.59 $44.81 $45.10 $44.21 48,587
2022-05-09 $45.73 $45.73 $45.04 $45.12 $44.23 82,166
2022-05-06 $46.31 $46.80 $46.26 $46.60 $45.68 79,008
2022-05-05 $47.60 $47.60 $46.48 $46.79 $45.86 23,968
2022-05-04 $47.47 $48.33 $47.16 $48.25 $47.30 26,378
2022-05-03 $47.15 $47.55 $47.15 $47.46 $46.52 34,228
2022-05-02 $46.71 $46.87 $46.29 $46.82 $45.89 30,741
2022-04-29 $47.82 $47.83 $46.86 $46.86 $45.94 6,887
2022-04-28 $46.92 $47.48 $46.66 $47.39 $46.45 20,677
2022-04-27 $46.51 $46.92 $46.51 $46.69 $45.77 7,299
2022-04-26 $47.01 $47.01 $46.41 $46.41 $45.50 10,187
2022-04-25 $47.39 $47.64 $46.85 $47.60 $46.66 9,399
2022-04-22 $48.96 $48.96 $48.12 $48.13 $47.18 15,546
2022-04-21 $49.89 $49.89 $49.15 $49.18 $48.21 9,087
2022-04-20 $50.00 $50.07 $49.89 $50.01 $49.03 18,156
2022-04-19 $49.61 $49.64 $49.46 $49.64 $48.66 2,148
2022-04-18 $49.39 $49.66 $49.39 $49.50 $48.52 2,521
2022-04-14 $49.65 $49.75 $49.60 $49.61 $48.63 2,054
2022-04-13 $49.28 $49.63 $49.26 $49.63 $48.65 2,036
2022-04-12 $49.39 $49.44 $48.99 $48.99 $48.02 3,252
2022-04-11 $49.44 $49.49 $49.07 $49.07 $48.10 5,782
2022-04-08 $49.69 $49.69 $49.52 $49.52 $48.55 4,453
2022-04-07 $49.15 $49.39 $48.99 $49.39 $48.42 3,667
2022-04-06 $49.33 $49.38 $49.31 $49.31 $48.33 1,082
2022-04-05 $50.42 $50.42 $49.89 $49.89 $48.90 10,832
2022-04-04 $50.55 $50.68 $50.55 $50.68 $49.68 7,997
2022-04-01 $50.45 $50.59 $50.36 $50.59 $49.59 2,618
2022-03-31 $50.42 $50.47 $50.17 $50.17 $49.18 2,414
2022-03-30 $51.11 $51.16 $50.88 $50.88 $49.88 773
2022-03-29 $50.93 $51.13 $50.77 $51.13 $50.12 17,971
2022-03-28 $50.37 $50.37 $49.97 $50.27 $49.27 4,515
2022-03-25 $50.43 $50.65 $50.43 $50.65 $49.65 182
2022-03-24 $50.29 $50.43 $50.19 $50.43 $49.43 3,890
2022-03-23 $50.31 $50.32 $50.17 $50.17 $49.18 3,407
2022-03-22 $50.55 $50.58 $50.54 $50.55 $49.56 2,082
2022-03-21 $50.13 $50.25 $50.03 $50.13 $49.14 1,074
2022-03-18 $49.51 $49.98 $49.51 $49.98 $48.99 1,235
2022-03-17 $49.25 $49.68 $49.24 $49.59 $48.61 3,813
2022-03-16 $48.63 $49.22 $48.38 $49.22 $48.25 7,200
2022-03-15 $47.51 $47.87 $47.51 $47.79 $46.85 14,183
2022-03-14 $48.05 $48.05 $47.51 $47.58 $46.64 6,660
2022-03-11 $47.82 $47.86 $47.29 $47.29 $46.36 8,486
2022-03-10 $47.40 $47.71 $47.40 $47.53 $46.59 25,129
2022-03-09 $49.84 $49.84 $47.42 $47.87 $46.93 60,044
2022-03-08 $46.26 $46.98 $46.03 $46.37 $45.45 21,114
2022-03-07 $47.12 $47.12 $45.86 $46.11 $45.20 12,312
2022-03-04 $47.37 $47.42 $47.10 $47.39 $46.45 2,365
2022-03-03 $49.30 $49.30 $48.58 $48.75 $47.79 5,491
2022-03-02 $49.27 $49.66 $49.27 $49.61 $48.63 5,068
2022-03-01 $49.54 $49.54 $48.67 $48.85 $47.88 3,249
2022-02-28 $49.71 $50.21 $49.71 $49.89 $48.91 7,928
2022-02-25 $49.96 $50.72 $49.96 $50.72 $49.72 4,381
2022-02-24 $48.73 $49.42 $48.46 $49.40 $48.43 20,744
2022-02-23 $51.45 $51.45 $50.60 $50.60 $49.60 9,580
2022-02-22 $51.38 $51.38 $50.70 $50.96 $49.95 3,155
2022-02-18 $51.73 $51.85 $51.64 $51.64 $50.62 2,683
2022-02-17 $52.10 $52.23 $51.92 $51.92 $50.89 2,135
2022-02-16 $52.49 $52.67 $52.43 $52.62 $51.58 3,964
2022-02-15 $52.16 $52.39 $52.16 $52.39 $51.35 2,112
2022-02-14 $51.54 $51.76 $51.54 $51.76 $50.73 6,608
2022-02-11 $52.78 $52.78 $52.05 $52.13 $51.10 3,588
2022-02-10 $53.22 $53.22 $52.54 $52.60 $51.56 5,309
2022-02-09 $52.96 $53.13 $52.96 $53.07 $52.02 6,513
2022-02-08 $52.24 $52.43 $52.19 $52.43 $51.40 1,193
2022-02-07 $51.90 $52.23 $51.90 $51.99 $50.96 4,146
2022-02-04 $51.64 $51.97 $51.64 $51.79 $50.77 13,520
2022-02-03 $52.05 $52.12 $51.78 $51.78 $50.76 5,501
2022-02-02 $52.15 $52.19 $51.94 $52.15 $51.12 7,393
2022-02-01 $51.30 $51.70 $51.30 $51.66 $50.64 7,339
2022-01-31 $50.47 $51.14 $50.47 $51.14 $50.13 7,827
2022-01-28 $49.91 $50.40 $49.91 $50.40 $49.41 7,762
2022-01-27 $50.79 $50.79 $50.38 $50.43 $49.43 1,891
2022-01-26 $51.29 $51.29 $50.49 $50.52 $49.53 5,070
2022-01-25 $50.08 $50.95 $49.69 $50.62 $49.62 28,258
2022-01-24 $50.19 $50.57 $49.30 $50.57 $49.57 16,005
2022-01-21 $51.74 $51.74 $51.22 $51.25 $50.24 11,600
2022-01-20 $52.51 $52.73 $52.00 $52.00 $50.97 11,028
2022-01-19 $52.82 $52.88 $52.50 $52.50 $51.46 11,247
2022-01-18 $52.69 $52.80 $52.55 $52.61 $51.57 9,064
2022-01-14 $52.97 $53.28 $52.91 $53.24 $52.18 8,914
2022-01-13 $53.49 $53.56 $53.16 $53.16 $52.11 35,269
2022-01-12 $53.06 $53.19 $52.95 $53.17 $52.12 11,929
2022-01-11 $52.25 $52.45 $52.25 $52.45 $51.42 2,238
2022-01-10 $51.64 $51.77 $51.51 $51.77 $50.75 5,257
2022-01-07 $51.82 $52.12 $51.80 $52.10 $51.08 8,862
2022-01-06 $51.61 $51.79 $51.61 $51.65 $50.63 8,258
2022-01-05 $52.11 $52.25 $51.59 $51.59 $50.57 11,983
2022-01-04 $51.40 $51.75 $51.40 $51.56 $50.54 7,028
2022-01-03 $50.84 $51.02 $50.80 $51.02 $50.01 8,198
2021-12-31 $50.60 $50.77 $50.60 $50.62 $49.62 10,440
2021-12-30 $50.74 $50.76 $50.50 $50.50 $49.51 4,429
2021-12-29 $50.73 $50.75 $50.67 $50.73 $49.73 3,996
2021-12-28 $50.72 $50.79 $50.67 $50.67 $49.67 6,716
2021-12-27 $50.41 $50.71 $50.41 $50.69 $49.69 6,413
2021-12-23 $50.26 $50.33 $50.26 $50.33 $49.33 11,676
2021-12-22 $49.44 $49.96 $49.44 $49.96 $48.97 12,107
2021-12-21 $49.10 $49.44 $49.10 $49.43 $48.45 10,289
2021-12-20 $48.51 $48.77 $48.41 $48.76 $47.80 12,093
2021-12-17 $49.41 $49.41 $49.05 $49.05 $48.09 6,162
2021-12-16 $49.81 $49.92 $49.58 $49.70 $48.72 6,100
2021-12-15 $49.21 $49.80 $49.21 $49.78 $48.51 5,740
2021-12-14 $49.23 $49.32 $49.15 $49.20 $47.95 4,124
2021-12-13 $49.78 $49.78 $49.46 $49.46 $48.20 17,209
2021-12-10 $49.99 $50.05 $49.92 $50.01 $48.74 2,862
2021-12-09 $50.03 $50.03 $49.90 $49.92 $48.65 1,716
2021-12-08 $50.33 $50.49 $50.33 $50.43 $49.15 9,331
2021-12-07 $50.47 $50.47 $50.39 $50.39 $49.11 4,410
2021-12-06 $49.36 $49.55 $49.36 $49.44 $48.19 7,363
2021-12-03 $48.91 $48.91 $48.61 $48.82 $47.58 4,529
2021-12-02 $48.95 $49.06 $48.95 $49.06 $47.81 3,391
2021-12-01 $49.37 $49.53 $48.43 $48.43 $47.20 5,832
2021-11-30 $48.38 $48.59 $48.22 $48.54 $47.31 2,595
2021-11-29 $48.93 $49.22 $48.85 $49.12 $47.87 2,779
2021-11-26 $49.33 $49.33 $48.93 $48.93 $47.68 3,623
2021-11-24 $50.45 $50.54 $50.45 $50.54 $49.25 1,055
2021-11-23 $50.63 $50.77 $50.63 $50.77 $49.48 1,257
2021-11-22 $50.74 $51.00 $50.68 $50.68 $49.39 6,209
2021-11-19 $50.96 $50.96 $50.75 $50.77 $49.48 7,603
2021-11-18 $51.30 $51.34 $51.08 $51.34 $50.04 2,481
2021-11-17 $51.40 $51.40 $51.35 $51.39 $50.08 648
2021-11-16 $51.70 $51.70 $51.60 $51.60 $50.29 12,531
2021-11-15 $51.81 $51.83 $51.65 $51.65 $50.33 5,126
2021-11-12 $51.83 $51.86 $51.81 $51.84 $50.52 6,926
2021-11-11 $51.71 $51.73 $51.63 $51.63 $50.32 2,040
2021-11-10 $51.61 $51.61 $51.37 $51.42 $50.11 3,675
2021-11-09 $51.99 $51.99 $51.85 $51.97 $50.65 18,104
2021-11-08 $52.14 $52.19 $52.09 $52.12 $50.80 3,083
2021-11-05 $51.88 $51.94 $51.82 $51.94 $50.62 3,932
2021-11-04 $51.90 $51.90 $51.72 $51.86 $50.54 1,713
2021-11-03 $51.83 $52.07 $51.82 $52.05 $50.73 644
2021-11-02 $51.57 $51.65 $51.52 $51.62 $50.31 2,650
2021-11-01 $51.57 $51.78 $51.57 $51.78 $50.47 2,584
2021-10-29 $51.22 $51.27 $51.19 $51.27 $49.97 3,094
2021-10-28 $51.41 $51.69 $51.41 $51.65 $50.33 1,163
2021-10-27 $51.63 $51.65 $51.36 $51.36 $50.05 2,291
2021-10-26 $51.87 $51.87 $51.74 $51.74 $50.42 3,668
2021-10-25 $51.59 $51.67 $51.59 $51.63 $50.32 1,617
2021-10-22 $51.53 $51.55 $51.51 $51.53 $50.22 7,336
2021-10-21 $51.39 $51.39 $51.30 $51.34 $50.04 7,175
2021-10-20 $51.52 $51.76 $51.52 $51.72 $50.40 3,335
2021-10-19 $51.58 $51.59 $51.58 $51.58 $50.27 4,400
2021-10-18 $51.27 $51.42 $51.27 $51.38 $50.07 11,537
2021-10-15 $51.60 $51.61 $51.56 $51.60 $50.29 2,850
2021-10-14 $51.09 $51.20 $51.06 $51.16 $49.86 8,657
2021-10-13 $50.54 $50.74 $50.52 $50.69 $49.40 12,850
2021-10-12 $50.47 $50.60 $50.37 $50.49 $49.21 12,968
2021-10-11 $50.55 $50.75 $50.38 $50.47 $49.19 7,118
2021-10-08 $50.32 $50.47 $50.32 $50.37 $49.09 4,746
2021-10-07 $50.31 $50.31 $50.18 $50.18 $48.90 5,749
2021-10-06 $49.38 $49.73 $49.28 $49.73 $48.46 2,504
2021-10-05 $49.89 $50.27 $49.89 $50.25 $48.97 2,249
2021-10-04 $49.93 $50.15 $49.66 $49.74 $48.47 11,812
2021-10-01 $49.91 $50.08 $49.66 $50.01 $48.74 13,399
2021-09-30 $50.00 $50.31 $49.95 $49.95 $48.68 15,859

Avantis International Large Cap Value ETF (AVIV) News Headlines

Recent Avantis International Large Cap Value ETF (AVIV) News
Similar Companies to Avantis International Large Cap Value ETF (AVIV) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.