Avantis International Equity ETF (AVDE)

AVDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	92.11	92.73	92.00	92.60	92.60	1.14%	881,487
Aug 3, 2026	91.21	91.61	91.11	91.56	91.56	0.38%	827,090
Jul 31, 2026	91.22	91.42	90.32	91.21	91.21	-0.46%	761,061
Jul 30, 2026	90.67	91.67	90.49	91.63	91.63	2.59%	1,736,412
Jul 29, 2026	89.69	90.53	88.92	89.32	89.32	-0.63%	1,141,455
Jul 28, 2026	89.47	90.11	89.29	89.89	89.89	-0.22%	1,289,979
Jul 27, 2026	90.42	90.57	89.69	90.09	90.09	0.31%	739,772
Jul 24, 2026	89.91	90.28	89.69	89.81	89.81	0.46%	631,038
Jul 23, 2026	89.28	89.76	89.09	89.40	89.40	-1.10%	799,142
Jul 22, 2026	90.40	90.67	90.36	90.39	90.39	0.43%	808,236
Jul 21, 2026	89.41	90.09	89.13	90.00	90.00	1.49%	853,097
Jul 20, 2026	89.25	89.41	88.63	88.68	88.68	-0.73%	893,031
Jul 17, 2026	88.68	89.45	88.67	89.33	89.33	-0.53%	901,880
Jul 16, 2026	89.74	90.14	89.59	89.81	89.81	-0.88%	828,995
Jul 15, 2026	90.39	90.80	89.95	90.61	90.61	0.62%	756,372
Jul 14, 2026	90.33	90.75	89.98	90.05	90.05	0.87%	1,009,741
Jul 13, 2026	89.70	89.85	89.14	89.27	89.27	-0.86%	1,020,211
Jul 10, 2026	89.81	90.22	89.51	90.04	90.04	0.72%	1,448,292
Jul 9, 2026	89.29	89.60	89.19	89.40	89.40	0.34%	793,628
Jul 8, 2026	88.70	89.12	88.15	89.10	89.10	-0.71%	910,705
Jul 7, 2026	90.47	90.54	89.51	89.74	89.74	-1.24%	778,378
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

Data Source: S&P Global Market Intelligence Last updated: Aug 4, 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:

Aug 4, 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.