Avantis International Equity ETF (AVDE)
NYSEARCA: AVDE · Real-Time Price · USD
73.24
-0.09 (-0.12%)
At close: Aug 1, 2025, 4:00 PM
73.24
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
AVDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 73.33 | 73.35 | 72.79 | 73.24 | 73.24 | -0.12% | 915,732 |
| Jul 31, 2025 | 73.70 | 73.71 | 73.16 | 73.33 | 73.33 | -0.68% | 647,236 |
| Jul 30, 2025 | 74.17 | 74.32 | 73.56 | 73.83 | 73.83 | -0.74% | 914,643 |
| Jul 29, 2025 | 74.48 | 74.50 | 74.21 | 74.38 | 74.38 | 0.01% | 893,398 |
| Jul 28, 2025 | 74.73 | 74.73 | 74.19 | 74.37 | 74.37 | -1.52% | 640,186 |
| Jul 25, 2025 | 75.04 | 75.55 | 75.02 | 75.52 | 75.52 | -0.04% | 1,337,037 |
| Jul 24, 2025 | 75.76 | 75.94 | 75.55 | 75.55 | 75.55 | -0.85% | 941,823 |
| Jul 23, 2025 | 75.50 | 76.20 | 75.39 | 76.20 | 76.20 | 2.08% | 1,723,995 |
| Jul 22, 2025 | 74.18 | 74.70 | 74.09 | 74.65 | 74.65 | 0.69% | 820,247 |
| Jul 21, 2025 | 74.00 | 74.47 | 73.92 | 74.14 | 74.14 | 0.68% | 909,366 |
| Jul 18, 2025 | 74.16 | 74.16 | 73.56 | 73.64 | 73.64 | -0.12% | 616,787 |
| Jul 17, 2025 | 73.29 | 73.80 | 73.29 | 73.73 | 73.73 | 0.22% | 823,403 |
| Jul 16, 2025 | 73.31 | 73.59 | 73.00 | 73.57 | 73.57 | 0.45% | 710,477 |
| Jul 15, 2025 | 74.11 | 74.11 | 73.20 | 73.24 | 73.24 | -1.09% | 376,576 |
| Jul 14, 2025 | 73.86 | 74.09 | 73.77 | 74.05 | 74.05 | 0.11% | 331,919 |
| Jul 11, 2025 | 74.12 | 74.12 | 73.83 | 73.97 | 73.97 | -0.79% | 512,861 |
| Jul 10, 2025 | 74.41 | 74.58 | 74.18 | 74.56 | 74.56 | - | 357,301 |
| Jul 9, 2025 | 74.33 | 74.57 | 74.16 | 74.56 | 74.56 | 0.82% | 1,393,309 |
| Jul 8, 2025 | 73.64 | 74.08 | 73.54 | 73.95 | 73.95 | 0.61% | 537,305 |
| Jul 7, 2025 | 73.87 | 73.89 | 73.27 | 73.50 | 73.50 | -0.96% | 403,055 |
| Jul 3, 2025 | 74.24 | 74.35 | 74.11 | 74.21 | 74.21 | 0.05% | 242,168 |
| Jul 2, 2025 | 73.78 | 74.18 | 73.57 | 74.17 | 74.17 | 0.31% | 539,901 |
| Jul 1, 2025 | 73.90 | 74.03 | 73.74 | 73.94 | 73.94 | -0.09% | 533,449 |
| Jun 30, 2025 | 73.74 | 74.05 | 73.53 | 74.01 | 74.01 | 0.34% | 641,473 |
| Jun 27, 2025 | 73.74 | 74.00 | 73.42 | 73.76 | 73.76 | 0.56% | 492,106 |
| Jun 26, 2025 | 73.09 | 73.36 | 72.96 | 73.35 | 73.35 | 1.42% | 471,763 |
| Jun 25, 2025 | 72.28 | 72.42 | 72.13 | 72.32 | 72.32 | -0.44% | 428,811 |
| Jun 24, 2025 | 72.40 | 72.73 | 72.26 | 72.64 | 72.64 | -0.60% | 410,714 |
| Jun 23, 2025 | 72.22 | 73.13 | 72.08 | 73.08 | 71.85 | 0.59% | 445,007 |
| Jun 20, 2025 | 73.06 | 73.15 | 72.64 | 72.65 | 71.42 | -0.72% | 508,067 |
| Jun 18, 2025 | 73.21 | 73.57 | 73.07 | 73.18 | 71.94 | 0.05% | 427,527 |
| Jun 17, 2025 | 73.62 | 73.77 | 73.03 | 73.14 | 71.91 | -1.08% | 501,199 |
| Jun 16, 2025 | 74.31 | 74.53 | 73.89 | 73.94 | 72.69 | 0.37% | 484,386 |
| Jun 13, 2025 | 73.54 | 73.98 | 73.46 | 73.67 | 72.43 | -0.93% | 285,077 |
| Jun 12, 2025 | 74.14 | 74.45 | 74.14 | 74.36 | 73.10 | 0.81% | 313,515 |
| Jun 11, 2025 | 74.00 | 74.06 | 73.75 | 73.76 | 72.51 | 0.11% | 620,587 |
| Jun 10, 2025 | 73.98 | 73.98 | 73.57 | 73.68 | 72.44 | -0.01% | 319,144 |
| Jun 9, 2025 | 73.88 | 73.94 | 73.58 | 73.69 | 72.45 | 0.01% | 473,993 |
| Jun 6, 2025 | 73.67 | 73.82 | 73.53 | 73.68 | 72.44 | 0.20% | 216,732 |
| Jun 5, 2025 | 73.72 | 73.87 | 73.42 | 73.53 | 72.29 | -0.04% | 599,781 |
| Jun 4, 2025 | 73.47 | 73.74 | 73.37 | 73.56 | 72.32 | 0.38% | 343,660 |
| Jun 3, 2025 | 73.19 | 73.35 | 72.91 | 73.28 | 72.04 | -0.73% | 529,766 |
| Jun 2, 2025 | 73.14 | 73.82 | 72.99 | 73.82 | 72.57 | 1.30% | 345,972 |
| May 30, 2025 | 72.87 | 72.95 | 72.36 | 72.87 | 71.64 | 0.22% | 305,051 |
| May 29, 2025 | 72.90 | 72.90 | 72.44 | 72.71 | 71.48 | 0.33% | 285,474 |
| May 28, 2025 | 72.70 | 72.70 | 72.33 | 72.47 | 71.25 | -0.89% | 754,189 |
| May 27, 2025 | 73.09 | 73.26 | 72.98 | 73.12 | 71.89 | 1.37% | 337,482 |
| May 23, 2025 | 71.53 | 72.29 | 71.38 | 72.13 | 70.91 | 0.36% | 467,190 |
| May 22, 2025 | 71.64 | 72.09 | 71.57 | 71.87 | 70.66 | -0.07% | 295,443 |
| May 21, 2025 | 72.45 | 72.60 | 71.88 | 71.92 | 70.71 | -0.46% | 655,924 |