Avantis International Equity ETF (AVDE)

AVDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	90.47	90.54	89.70	89.82	-	-1.16%	329,692
Jul 6, 2026	90.42	90.91	90.42	90.87	90.87	1.06%	1,235,295
Jul 2, 2026	90.13	90.63	89.38	89.92	89.92	1.05%	1,370,092
Jul 1, 2026	88.81	89.33	88.70	88.99	88.99	-0.24%	1,359,502
Jun 30, 2026	88.96	89.32	88.78	89.20	89.20	0.21%	1,094,975
Jun 29, 2026	88.89	89.05	88.25	89.01	89.01	0.45%	885,359
Jun 26, 2026	88.55	89.15	88.52	88.61	88.61	-0.59%	944,701
Jun 25, 2026	89.38	89.63	88.85	89.14	89.14	0.75%	863,890
Jun 24, 2026	88.25	88.78	88.17	88.48	88.48	-0.38%	1,009,194
Jun 23, 2026	88.78	89.29	88.66	88.82	88.82	-2.02%	1,414,887
Jun 22, 2026	90.61	90.81	90.48	90.65	90.65	0.44%	1,022,447
Jun 18, 2026	90.60	90.60	90.11	90.25	90.25	0.19%	741,884
Jun 17, 2026	91.23	91.57	89.92	90.08	90.08	-0.83%	957,824
Jun 16, 2026	91.08	91.21	90.80	90.83	90.83	0.28%	752,563
Jun 15, 2026	91.16	91.17	90.53	90.58	90.58	0.67%	1,055,009
Jun 12, 2026	89.69	90.23	89.30	89.98	89.98	0.59%	1,209,705
Jun 11, 2026	87.80	89.60	87.55	89.45	89.45	2.89%	1,566,813
Jun 10, 2026	87.55	88.09	86.94	86.94	86.94	-1.40%	1,470,835
Jun 9, 2026	88.98	89.30	86.92	88.17	88.17	-0.06%	1,812,821
Jun 8, 2026	89.80	89.97	89.23	89.39	88.22	0.36%	998,540
Jun 5, 2026	90.85	90.88	88.85	89.07	87.91	-2.63%	1,073,295
Jun 4, 2026	91.32	91.57	91.11	91.48	90.29	0.64%	739,288
Jun 3, 2026	91.24	91.37	90.88	90.90	89.71	-0.87%	875,364
Jun 2, 2026	91.18	91.79	91.18	91.70	90.50	0.71%	1,147,417
Jun 1, 2026	90.94	91.38	90.49	91.05	89.86	-0.65%	911,612
May 29, 2026	91.84	92.21	91.56	91.65	90.45	0.30%	943,344
May 28, 2026	90.97	91.68	90.74	91.38	90.19	-0.15%	1,177,598
May 27, 2026	91.72	91.79	91.37	91.52	90.33	-0.50%	895,628
May 26, 2026	92.12	92.29	91.71	91.98	90.78	1.31%	712,228
May 22, 2026	90.93	91.15	90.59	90.79	89.61	-0.11%	919,055
May 21, 2026	89.85	91.20	89.68	90.89	89.70	0.40%	1,057,037
May 20, 2026	89.31	90.79	89.21	90.53	89.35	1.53%	1,420,757
May 19, 2026	89.28	89.66	88.96	89.17	88.01	-1.01%	1,077,220
May 18, 2026	89.99	90.20	89.39	90.08	88.91	0.76%	1,283,272
May 15, 2026	89.71	89.73	89.27	89.40	88.23	-1.87%	1,077,916
May 14, 2026	91.38	91.43	91.07	91.10	89.91	-0.30%	1,225,470
May 13, 2026	90.82	91.40	90.71	91.37	90.18	0.56%	912,587
May 12, 2026	90.52	90.97	90.03	90.86	89.68	-0.45%	1,712,090
May 11, 2026	91.13	91.48	91.10	91.27	90.08	0.15%	2,056,507
May 8, 2026	91.01	91.22	90.70	91.13	89.94	1.06%	1,154,705
May 7, 2026	91.76	91.76	90.11	90.17	88.99	-1.26%	1,412,537
May 6, 2026	91.15	91.45	91.01	91.32	90.13	2.34%	848,604
May 5, 2026	89.03	89.35	88.68	89.23	88.07	1.18%	973,237
May 4, 2026	88.77	89.04	87.91	88.19	87.04	-1.27%	940,604
May 1, 2026	89.73	89.97	89.31	89.32	88.16	-0.38%	955,808
Apr 30, 2026	88.75	89.84	88.59	89.66	88.49	2.45%	976,366
Apr 29, 2026	88.05	88.05	87.17	87.52	86.38	-1.01%	853,062
Apr 28, 2026	88.51	88.66	88.08	88.41	87.26	-0.34%	852,303
Apr 27, 2026	89.06	89.25	88.64	88.71	87.55	-0.17%	893,378
Apr 24, 2026	88.69	89.00	88.39	88.86	87.70	0.28%	981,257

Data Source: S&P Global Market Intelligence Last updated: Jul 7, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 7, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.