Avantis International Equity ETF (AVDE)
NYSEARCA: AVDE · Real-Time Price · USD
76.32
+0.11 (0.14%)
Sep 3, 2025, 4:00 PM - Market closed
AVDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 76.20 | 76.40 | 76.08 | 76.32 | 76.32 | 0.14% | 466,826 |
| Sep 2, 2025 | 75.81 | 76.26 | 75.68 | 76.21 | 76.21 | -0.83% | 661,003 |
| Aug 29, 2025 | 76.79 | 76.97 | 76.73 | 76.85 | 76.85 | -0.47% | 433,117 |
| Aug 28, 2025 | 77.17 | 77.28 | 76.96 | 77.21 | 77.21 | 0.38% | 403,551 |
| Aug 27, 2025 | 76.57 | 76.94 | 76.40 | 76.92 | 76.92 | -0.22% | 458,858 |
| Aug 26, 2025 | 76.89 | 77.11 | 76.83 | 77.09 | 77.09 | 0.01% | 752,821 |
| Aug 25, 2025 | 77.73 | 77.79 | 77.03 | 77.08 | 77.08 | -1.20% | 505,856 |
| Aug 22, 2025 | 77.13 | 78.14 | 77.07 | 78.02 | 78.02 | 1.63% | 591,786 |
| Aug 21, 2025 | 76.77 | 76.89 | 76.61 | 76.77 | 76.77 | -0.31% | 689,485 |
| Aug 20, 2025 | 76.90 | 77.07 | 76.82 | 77.01 | 77.01 | 0.21% | 491,923 |
| Aug 19, 2025 | 77.13 | 77.23 | 76.80 | 76.85 | 76.85 | -0.04% | 582,946 |
| Aug 18, 2025 | 76.85 | 76.93 | 76.65 | 76.88 | 76.88 | -0.16% | 321,943 |
| Aug 15, 2025 | 77.06 | 77.06 | 76.87 | 77.00 | 77.00 | 0.48% | 393,291 |
| Aug 14, 2025 | 76.42 | 76.65 | 76.33 | 76.63 | 76.63 | -0.18% | 374,717 |
| Aug 13, 2025 | 76.66 | 76.79 | 76.60 | 76.77 | 76.77 | 0.47% | 503,349 |
| Aug 12, 2025 | 75.74 | 76.42 | 75.74 | 76.41 | 76.41 | 1.15% | 489,279 |
| Aug 11, 2025 | 75.63 | 75.67 | 75.40 | 75.54 | 75.54 | -0.37% | 457,828 |
| Aug 8, 2025 | 75.74 | 75.96 | 75.64 | 75.82 | 75.82 | 0.46% | 531,281 |
| Aug 7, 2025 | 75.72 | 75.72 | 75.16 | 75.47 | 75.47 | 0.72% | 1,065,391 |
| Aug 6, 2025 | 74.76 | 75.02 | 74.68 | 74.93 | 74.93 | 0.75% | 840,850 |
| Aug 5, 2025 | 74.40 | 74.48 | 74.07 | 74.37 | 74.37 | 0.24% | 622,564 |
| Aug 4, 2025 | 73.98 | 74.21 | 73.91 | 74.19 | 74.19 | 1.30% | 505,976 |
| 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 |