Avantis International Equity ETF (AVDE)
NYSEARCA: AVDE · Real-Time Price · USD
68.12
+0.98 (1.46%)
Apr 24, 2025, 4:00 PM EDT - Market closed
AVDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 67.51 | 68.13 | 67.43 | 68.12 | 68.12 | 1.46% | 284,982 |
| Apr 23, 2025 | 67.78 | 67.99 | 67.04 | 67.14 | 67.14 | -0.09% | 604,172 |
| Apr 22, 2025 | 66.77 | 67.53 | 66.77 | 67.20 | 67.20 | 1.74% | 323,989 |
| Apr 21, 2025 | 66.54 | 66.58 | 65.52 | 66.05 | 66.05 | -0.33% | 394,491 |
| Apr 17, 2025 | 65.76 | 66.62 | 65.76 | 66.27 | 66.27 | 1.10% | 580,077 |
| Apr 16, 2025 | 65.70 | 66.12 | 65.31 | 65.55 | 65.55 | -0.11% | 605,318 |
| Apr 15, 2025 | 65.47 | 65.90 | 65.46 | 65.62 | 65.62 | 0.80% | 305,777 |
| Apr 14, 2025 | 64.80 | 65.37 | 64.59 | 65.10 | 65.10 | 1.35% | 317,860 |
| Apr 11, 2025 | 63.10 | 64.38 | 62.93 | 64.23 | 64.23 | 2.64% | 330,407 |
| Apr 10, 2025 | 62.70 | 62.90 | 61.35 | 62.58 | 62.58 | -1.43% | 643,895 |
| Apr 9, 2025 | 59.41 | 63.78 | 59.16 | 63.49 | 63.49 | 7.03% | 630,996 |
| Apr 8, 2025 | 61.77 | 61.77 | 58.64 | 59.32 | 59.32 | -0.03% | 1,348,243 |
| Apr 7, 2025 | 58.94 | 61.46 | 58.56 | 59.34 | 59.34 | -2.42% | 1,590,786 |
| Apr 4, 2025 | 62.56 | 62.69 | 60.72 | 60.81 | 60.81 | -6.75% | 903,208 |
| Apr 3, 2025 | 65.89 | 66.07 | 65.08 | 65.21 | 65.21 | -2.04% | 1,252,668 |
| Apr 2, 2025 | 65.75 | 66.59 | 65.75 | 66.57 | 66.57 | 0.29% | 295,863 |
| Apr 1, 2025 | 66.26 | 66.55 | 65.87 | 66.38 | 66.38 | 0.17% | 617,248 |
| Mar 31, 2025 | 65.81 | 66.39 | 65.63 | 66.27 | 66.27 | -0.94% | 943,170 |
| Mar 28, 2025 | 67.11 | 67.20 | 66.72 | 66.90 | 66.90 | -0.79% | 640,655 |
| Mar 27, 2025 | 67.30 | 67.63 | 67.16 | 67.43 | 67.43 | 0.16% | 274,116 |
| Mar 26, 2025 | 67.82 | 67.98 | 67.27 | 67.32 | 67.32 | -1.23% | 903,290 |
| Mar 25, 2025 | 68.20 | 68.30 | 67.98 | 68.16 | 68.16 | 0.62% | 321,399 |
| Mar 24, 2025 | 67.60 | 67.84 | 67.50 | 67.74 | 67.74 | 0.24% | 263,146 |
| Mar 21, 2025 | 67.52 | 67.71 | 67.36 | 67.58 | 67.58 | -0.68% | 284,970 |
| Mar 20, 2025 | 67.61 | 68.09 | 67.57 | 68.04 | 68.04 | -0.74% | 259,661 |
| Mar 19, 2025 | 68.13 | 68.81 | 68.08 | 68.55 | 68.55 | 0.28% | 338,472 |
| Mar 18, 2025 | 68.33 | 68.49 | 68.03 | 68.36 | 68.36 | 0.16% | 415,184 |
| Mar 17, 2025 | 67.71 | 68.43 | 67.71 | 68.25 | 68.25 | 1.17% | 533,896 |
| Mar 14, 2025 | 67.07 | 67.54 | 66.94 | 67.46 | 67.46 | 1.86% | 325,331 |
| Mar 13, 2025 | 66.37 | 66.57 | 66.04 | 66.23 | 66.23 | -0.69% | 653,388 |
| Mar 12, 2025 | 66.60 | 66.80 | 66.20 | 66.69 | 66.69 | 0.72% | 284,561 |
| Mar 11, 2025 | 66.41 | 66.55 | 65.70 | 66.21 | 66.21 | -0.35% | 775,465 |
| Mar 10, 2025 | 66.79 | 67.01 | 65.91 | 66.44 | 66.44 | -2.16% | 285,873 |
| Mar 7, 2025 | 67.23 | 67.94 | 67.15 | 67.91 | 67.91 | 1.12% | 247,764 |
| Mar 6, 2025 | 67.29 | 67.87 | 67.11 | 67.16 | 67.16 | -0.58% | 439,981 |
| Mar 5, 2025 | 66.88 | 67.71 | 66.88 | 67.55 | 67.55 | 2.49% | 352,689 |
| Mar 4, 2025 | 65.59 | 66.59 | 64.94 | 65.91 | 65.91 | -0.35% | 276,692 |
| Mar 3, 2025 | 66.81 | 66.92 | 65.77 | 66.14 | 66.14 | 0.82% | 445,750 |
| Feb 28, 2025 | 65.44 | 65.61 | 64.98 | 65.60 | 65.60 | 0.09% | 252,677 |
| Feb 27, 2025 | 66.02 | 66.03 | 65.48 | 65.54 | 65.54 | -1.01% | 803,207 |
| Feb 26, 2025 | 66.25 | 66.67 | 66.03 | 66.21 | 66.21 | 0.09% | 415,815 |
| Feb 25, 2025 | 66.32 | 66.36 | 65.82 | 66.15 | 66.15 | 0.79% | 191,851 |
| Feb 24, 2025 | 66.03 | 66.03 | 65.48 | 65.63 | 65.63 | 0.03% | 285,944 |
| Feb 21, 2025 | 66.13 | 66.13 | 65.48 | 65.61 | 65.61 | -0.71% | 287,320 |
| Feb 20, 2025 | 65.99 | 66.13 | 65.78 | 66.08 | 66.08 | 0.46% | 313,233 |
| Feb 19, 2025 | 65.71 | 65.88 | 65.52 | 65.78 | 65.78 | -0.87% | 313,481 |
| Feb 18, 2025 | 66.30 | 66.46 | 66.17 | 66.36 | 66.36 | 0.70% | 350,958 |
| Feb 14, 2025 | 66.14 | 66.30 | 65.89 | 65.90 | 65.90 | 0.15% | 373,498 |
| Feb 13, 2025 | 65.42 | 65.86 | 65.30 | 65.80 | 65.80 | 1.03% | 279,494 |
| Feb 12, 2025 | 64.55 | 65.26 | 64.50 | 65.13 | 65.13 | 0.20% | 358,744 |