NYSE Arca · AVDV · ETF
Avantis International Small Cap Value ETF (AVDV) ETF price history
Every NYSE Arca trading session of Avantis International Small Cap Value ETF from Sep 26, 2019 to Sep 28, 2026: 1,760 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVDV adjusted close, 2019 to 2026
- $113.21
- All time high, 2026
- $113.88
- 52 week high, $84.61 low
- 1,760
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
AVDV key facts
- Avantis International Small Cap Value ETF (AVDV) closed at $109.86 on Sep 28, 2026 on NYSE Arca.
- AVDV's all time high close is $113.21, set on Sep 4, 2026; its all time low close is $26.11 on Mar 23, 2020.
- AVDV's 52 week range is $84.61 to $113.88.
- AVDV returned +28.1% over the year to Sep 28, 2026 and +100.4% over five years.
- Since Sep 26, 2019 AVDV returned +171%, +15.3% a year compounded.
- AVDV's deepest drawdown was -43.0% from Jan 2, 2020 to Mar 23, 2020.
- DataCedar holds 1,760 daily sessions of AVDV history from Sep 26, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AVDV price chart, 2019 to 2026
AVDV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | +5.8% |
| 6 months | +15.2% |
| Year to date | +18.0% |
| 1 year | +28.1% |
| 3 years | +110.2% |
| 5 years | +100.4% |
| 10 years | n/a |
| Since Sep 26, 2019 | +171.4% |
| Compound annual growth, 7.0 years | +15.3% |
AVDV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $113.21 on Sep 4, 2026
- All time low close
- $26.11 on Mar 23, 2020
- 52 week high
- $113.88 on Aug 28, 2026
- 52 week low
- $84.61 on Oct 10, 2025
- Deepest drawdown
- -43.0% from Jan 2, 2020 to Mar 23, 2020, recovered Dec 4, 2020
- Best single session
- +8.2% on Mar 24, 2020
- Worst single session
- -11.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 17.1%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2019
- 2.7×
- Best calendar year
- 2025, +49%
- Worst calendar year
- 2022, -11%
AVDV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Sep 26, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $93.35 | $113.88 | $92.79 | $109.86 | +18.6% | 148.6M | 185 |
| 2025 | $62.26 | $93.42 | $57.88 | $92.63 | +49.4% | 163.3M | 250 |
| 2024 | $56.68 | $66.32 | $54.43 | $62.01 | +8.7% | 91.8M | 252 |
| 2023 | $49.27 | $57.40 | $48.56 | $57.07 | +16.8% | 92.7M | 250 |
| 2022 | $55.48 | $56.95 | $40.58 | $48.84 | -11.5% | 68.7M | 251 |
| 2021 | $48.40 | $57.03 | $47.10 | $55.16 | +15.8% | 23.8M | 252 |
| 2020 | $45.93 | $48.09 | $25.70 | $47.64 | +5.0% | 9.7M | 253 |
| 2019 | $40.58 | $47.25 | $39.25 | $45.37 | n/a | 1.3M | 67 |
AVDV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $109.86 | -1.8% |
| August 2026 | $111.93 | +7.0% |
| July 2026 | $104.64 | +1.5% |
| June 2026 | $103.05 | -5.3% |
| May 2026 | $108.78 | +3.8% |
| April 2026 | $104.76 | +6.3% |
| March 2026 | $98.56 | -9.2% |
| February 2026 | $108.52 | +8.9% |
| January 2026 | $99.68 | +7.6% |
| December 2025 | $92.63 | +2.9% |
| November 2025 | $89.99 | +3.9% |
| October 2025 | $86.61 | +0.2% |
About the AVDV data
Daily bars. 1,760 sessions from Sep 26, 2019 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 26, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AVDV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- AUSF Global X Adaptive U.S. Factor ETF
- AUSM Allspring Ultra Short Municipal ETF
- AVDE Avantis International Equity ETF
- AVDS Avantis International Small Cap Equity ETF
- AVEE Avantis Emerging Markets Small Cap Equity ETF
- AVEM Avantis Emerging Markets Equity ETF
- AVES Avantis Emerging Markets Value ETF
- AVGE Avantis All Equity Markets ETF
Common questions
AVDV share price history
