Friday, 26 April 2024
Avantis International Small Cap Value ETF
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 48.66 | 48.72 | 47.50 | 47.53 | 368,000 |
| 13/10/22 | 46.70 | 48.90 | 46.61 | 48.66 | 644,100 |
| 12/10/22 | 47.37 | 47.63 | 47.20 | 47.39 | 577,100 |
| 11/10/22 | 48.00 | 48.44 | 47.54 | 47.67 | 436,900 |
| 10/10/22 | 48.55 | 48.55 | 48.02 | 48.33 | 276,600 |
| 07/10/22 | 48.95 | 49.14 | 48.43 | 48.68 | 271,400 |
| 06/10/22 | 49.48 | 49.74 | 49.09 | 49.30 | 445,000 |
| 05/10/22 | 49.45 | 49.99 | 49.10 | 49.72 | 363,200 |
| 04/10/22 | 49.74 | 50.50 | 49.74 | 50.45 | 411,100 |
| 03/10/22 | 47.92 | 48.84 | 47.81 | 48.61 | 641,200 |
| 30/09/22 | 47.40 | 48.06 | 47.29 | 47.50 | 1,256,400 |
| 29/09/22 | 47.40 | 47.48 | 46.65 | 47.47 | 539,000 |
| 28/09/22 | 46.94 | 48.29 | 46.77 | 48.20 | 620,500 |
| 26/09/22 | 47.75 | 48.03 | 46.94 | 47.18 | 768,400 |
| 23/09/22 | 49.20 | 49.20 | 48.17 | 48.53 | 384,300 |
| 22/09/22 | 50.54 | 50.80 | 50.16 | 50.31 | 462,200 |
| 21/09/22 | 51.08 | 51.62 | 50.47 | 50.49 | 308,200 |
| 20/09/22 | 51.12 | 51.12 | 50.64 | 50.95 | 248,100 |
| 19/09/22 | 50.97 | 51.89 | 50.97 | 51.80 | 203,900 |
| 16/09/22 | 51.47 | 51.80 | 51.27 | 51.69 | 172,600 |
| 15/09/22 | 52.12 | 52.53 | 51.80 | 51.95 | 332,900 |
| 14/09/22 | 52.37 | 52.68 | 52.24 | 52.57 | 250,000 |
| 13/09/22 | 52.93 | 53.25 | 52.14 | 52.17 | 148,200 |
| 12/09/22 | 54.04 | 54.30 | 53.84 | 54.08 | 185,800 |
| 09/09/22 | 52.86 | 53.42 | 52.86 | 53.38 | 368,900 |
| 08/09/22 | 51.41 | 51.93 | 51.30 | 51.89 | 189,500 |
| 07/09/22 | 51.20 | 51.80 | 51.00 | 51.78 | 332,100 |
| 06/09/22 | 52.05 | 52.12 | 51.52 | 51.56 | 199,700 |
| 02/09/22 | 52.56 | 52.89 | 51.72 | 51.83 | 270,200 |
| 01/09/22 | 52.38 | 52.38 | 51.74 | 52.15 | 285,400 |
| 31/08/22 | 53.44 | 53.60 | 53.16 | 53.18 | 213,600 |
| 30/08/22 | 54.23 | 54.28 | 53.29 | 53.40 | 236,800 |
| 29/08/22 | 53.80 | 54.24 | 53.70 | 53.97 | 689,700 |
| 26/08/22 | 55.48 | 55.48 | 54.01 | 54.01 | 155,400 |
| 25/08/22 | 55.10 | 55.47 | 55.05 | 55.41 | 158,100 |
| 24/08/22 | 54.55 | 55.05 | 54.55 | 54.90 | 119,300 |
| 23/08/22 | 54.26 | 55.08 | 54.26 | 54.62 | 224,600 |
| 22/08/22 | 54.42 | 54.42 | 53.96 | 54.08 | 236,300 |
| 19/08/22 | 55.32 | 55.44 | 55.00 | 55.10 | 207,600 |
| 18/08/22 | 56.01 | 56.14 | 55.79 | 55.92 | 182,200 |
| 17/08/22 | 55.93 | 56.27 | 55.65 | 55.99 | 109,900 |
| 16/08/22 | 56.28 | 56.65 | 56.28 | 56.59 | 219,000 |
| 15/08/22 | 56.59 | 56.62 | 56.28 | 56.52 | 206,000 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |