Avantis International Equity ETF (AVDE)
NYSEARCA: AVDE · Real-Time Price · USD
66.25
-0.65 (-0.97%)
Mar 31, 2025, 3:25 PM EDT - Market open

AVDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202567.1167.2066.7266.9066.90-0.79%640,655
Mar 27, 202567.3067.6367.1667.4367.430.16%274,116
Mar 26, 202567.8267.9867.2767.3267.32-1.23%903,290
Mar 25, 202568.2068.3067.9868.1668.160.62%321,399
Mar 24, 202567.6067.8467.5067.7467.740.24%263,146
Mar 21, 202567.5267.7167.3667.5867.58-0.68%284,970
Mar 20, 202567.6168.0967.5768.0468.04-0.74%259,661
Mar 19, 202568.1368.8168.0868.5568.550.28%338,472
Mar 18, 202568.3368.4968.0368.3668.360.16%415,184
Mar 17, 202567.7168.4367.7168.2568.251.17%533,896
Mar 14, 202567.0767.5466.9467.4667.461.86%325,331
Mar 13, 202566.3766.5766.0466.2366.23-0.69%653,388
Mar 12, 202566.6066.8066.2066.6966.690.72%284,561
Mar 11, 202566.4166.5565.7066.2166.21-0.35%775,465
Mar 10, 202566.7967.0165.9166.4466.44-2.16%285,873
Mar 7, 202567.2367.9467.1567.9167.911.12%247,764
Mar 6, 202567.2967.8767.1167.1667.16-0.58%439,981
Mar 5, 202566.8867.7166.8867.5567.552.49%352,689
Mar 4, 202565.5966.5964.9465.9165.91-0.35%276,692
Mar 3, 202566.8166.9265.7766.1466.140.82%445,750
Feb 28, 202565.4465.6164.9865.6065.600.09%252,677
Feb 27, 202566.0266.0365.4865.5465.54-1.01%803,207
Feb 26, 202566.2566.6766.0366.2166.210.09%415,815
Feb 25, 202566.3266.3665.8266.1566.150.79%191,851
Feb 24, 202566.0366.0365.4865.6365.630.03%285,944
Feb 21, 202566.1366.1365.4865.6165.61-0.71%287,320
Feb 20, 202565.9966.1365.7866.0866.080.46%313,233
Feb 19, 202565.7165.8865.5265.7865.78-0.87%313,481
Feb 18, 202566.3066.4666.1766.3666.360.70%350,958
Feb 14, 202566.1466.3065.8965.9065.900.15%373,498
Feb 13, 202565.4265.8665.3065.8065.801.03%279,494
Feb 12, 202564.5565.2664.5065.1365.130.20%358,744
Feb 11, 202564.7065.0764.6265.0065.000.45%211,023
Feb 10, 202564.7064.8164.6164.7164.710.56%258,287
Feb 7, 202564.8264.9764.2664.3564.35-0.73%294,056
Feb 6, 202564.7464.9464.6564.8264.820.51%335,134
Feb 5, 202564.2664.5964.1564.4964.490.81%453,683
Feb 4, 202563.4063.9763.4063.9763.971.35%335,184
Feb 3, 202562.6963.4362.5663.1263.12-1.16%390,846
Jan 31, 202564.4064.6463.8163.8663.86-0.90%382,565
Jan 30, 202564.3764.7564.1864.4464.441.07%404,367
Jan 29, 202563.6863.9363.5263.7663.760.03%297,451
Jan 28, 202563.7563.7763.3563.7463.74-0.16%355,473
Jan 27, 202563.6763.9863.5863.8463.840.03%374,265
Jan 24, 202563.8564.0463.7763.8263.820.35%397,585
Jan 23, 202563.2963.6163.1763.6063.600.82%360,633
Jan 22, 202563.4163.4163.0863.0863.08-0.44%254,282
Jan 21, 202562.9363.3662.8463.3663.361.95%345,937
Jan 17, 202562.1062.4162.0262.1562.150.47%1,044,315
Jan 16, 202561.7762.0361.6261.8661.860.29%361,444