Avantis International Equity ETF (AVDE)

AVDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	91.99	92.39	91.81	92.28	92.28	0.89%	748,323
Feb 24, 2026	91.04	91.66	90.91	91.47	91.47	0.20%	624,187
Feb 23, 2026	91.55	91.85	90.95	91.29	91.29	-0.21%	974,270
Feb 20, 2026	90.70	91.54	90.69	91.48	91.48	0.78%	2,975,332
Feb 19, 2026	90.26	90.77	90.10	90.77	90.77	-0.04%	1,261,999
Feb 18, 2026	90.88	91.31	90.62	90.81	90.81	0.20%	1,504,986
Feb 17, 2026	89.99	90.73	89.50	90.63	90.63	0.03%	1,440,204
Feb 13, 2026	90.13	90.73	89.65	90.60	90.60	0.35%	1,396,038
Feb 12, 2026	91.46	91.48	90.08	90.28	90.28	-1.07%	1,005,476
Feb 11, 2026	91.33	91.42	90.56	91.26	91.26	0.63%	1,258,263
Feb 10, 2026	90.99	90.99	90.63	90.69	90.69	0.29%	1,407,931
Feb 9, 2026	89.61	90.52	89.52	90.43	90.43	1.74%	994,845
Feb 6, 2026	88.09	88.94	88.09	88.88	88.88	2.34%	1,233,887
Feb 5, 2026	87.34	87.75	86.83	86.85	86.85	-1.69%	1,349,121
Feb 4, 2026	88.92	89.03	87.88	88.34	88.34	0.51%	1,349,094
Feb 3, 2026	87.48	88.09	87.15	87.89	87.89	0.76%	1,877,837
Feb 2, 2026	86.73	87.36	86.73	87.23	87.23	0.39%	1,409,761
Jan 30, 2026	87.65	87.79	86.56	86.89	86.89	-1.63%	1,938,086
Jan 29, 2026	88.85	88.86	87.27	88.33	88.33	0.56%	1,548,478
Jan 28, 2026	87.96	88.06	87.37	87.84	87.84	-0.76%	948,314
Jan 27, 2026	87.86	88.67	87.79	88.51	88.51	1.67%	1,058,579
Jan 26, 2026	87.28	87.50	87.05	87.06	87.06	0.48%	1,667,542
Jan 23, 2026	85.98	86.69	85.81	86.64	86.64	0.65%	1,365,285
Jan 22, 2026	86.03	86.28	85.78	86.08	86.08	0.56%	1,574,567
Jan 21, 2026	85.17	85.83	84.75	85.60	85.60	1.10%	2,013,551
Jan 20, 2026	84.65	85.19	84.54	84.67	84.67	-1.03%	1,069,285
Jan 16, 2026	85.52	85.61	85.17	85.55	85.55	0.28%	1,524,061
Jan 15, 2026	85.44	85.60	85.27	85.31	85.31	-0.02%	954,052
Jan 14, 2026	85.23	85.34	85.02	85.33	85.33	0.59%	1,204,051
Jan 13, 2026	85.06	85.10	84.65	84.83	84.83	-0.50%	996,171
Jan 12, 2026	84.91	85.26	84.91	85.26	85.26	0.73%	774,266
Jan 9, 2026	84.29	84.70	84.28	84.64	84.64	0.70%	1,089,279
Jan 8, 2026	83.62	84.09	83.61	84.05	84.05	0.13%	757,654
Jan 7, 2026	84.18	84.18	83.80	83.94	83.94	-0.30%	617,612
Jan 6, 2026	84.22	84.33	84.07	84.19	84.19	0.17%	935,504
Jan 5, 2026	83.37	84.12	83.33	84.05	84.05	1.06%	1,006,882
Jan 2, 2026	83.14	83.17	82.72	83.17	83.17	1.03%	813,374
Dec 31, 2025	82.61	82.61	82.28	82.32	82.32	-0.51%	686,573
Dec 30, 2025	82.83	83.00	82.71	82.74	82.74	0.19%	1,215,991
Dec 29, 2025	82.57	82.70	82.39	82.58	82.58	-0.28%	559,259
Dec 26, 2025	82.80	82.86	82.62	82.81	82.81	0.08%	635,128
Dec 24, 2025	82.78	82.82	82.65	82.74	82.74	0.06%	497,442
Dec 23, 2025	82.54	82.74	82.52	82.69	82.69	0.57%	980,567
Dec 22, 2025	82.00	82.25	81.91	82.22	82.22	0.65%	886,368
Dec 19, 2025	81.58	81.98	81.58	81.69	81.69	0.67%	787,662
Dec 18, 2025	81.32	81.61	81.01	81.15	81.15	0.56%	1,048,591
Dec 17, 2025	81.15	81.29	80.69	80.70	80.70	-0.58%	868,103
Dec 16, 2025	81.42	81.51	80.95	81.17	81.17	-1.64%	686,157
Dec 15, 2025	82.78	82.78	82.27	82.52	81.58	0.47%	759,842
Dec 12, 2025	82.70	82.71	81.76	82.13	81.19	-0.50%	1,413,985

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.