Avantis International Equity ETF (AVDE)

AVDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	92.12	92.29	91.71	91.82	-	1.13%	403,839
May 22, 2026	90.93	91.15	90.59	90.79	90.79	-0.11%	919,028
May 21, 2026	89.85	91.20	89.68	90.89	90.89	0.40%	941,464
May 20, 2026	89.31	90.79	89.21	90.53	90.53	1.53%	1,420,757
May 19, 2026	89.28	89.66	88.96	89.17	89.17	-1.01%	1,076,180
May 18, 2026	89.99	90.20	89.39	90.08	90.08	0.76%	1,283,272
May 15, 2026	89.71	89.73	89.27	89.40	89.40	-1.87%	1,077,916
May 14, 2026	91.38	91.43	91.07	91.10	91.10	-0.30%	1,225,470
May 13, 2026	90.82	91.40	90.71	91.37	91.37	0.56%	912,587
May 12, 2026	90.52	90.97	90.03	90.86	90.86	-0.45%	1,712,090
May 11, 2026	91.13	91.48	91.10	91.27	91.27	0.15%	2,056,507
May 8, 2026	91.01	91.22	90.70	91.13	91.13	1.06%	1,154,705
May 7, 2026	91.76	91.76	90.11	90.17	90.17	-1.26%	1,412,537
May 6, 2026	91.15	91.45	91.01	91.32	91.32	2.34%	848,604
May 5, 2026	89.03	89.35	88.68	89.23	89.23	1.18%	973,237
May 4, 2026	88.77	89.04	87.91	88.19	88.19	-1.27%	940,604
May 1, 2026	89.73	89.97	89.31	89.32	89.32	-0.38%	955,808
Apr 30, 2026	88.75	89.84	88.59	89.66	89.66	2.45%	976,366
Apr 29, 2026	88.05	88.05	87.17	87.52	87.52	-1.01%	853,062
Apr 28, 2026	88.51	88.66	88.08	88.41	88.41	-0.34%	852,303
Apr 27, 2026	89.06	89.25	88.64	88.71	88.71	-0.17%	893,378
Apr 24, 2026	88.69	89.00	88.39	88.86	88.86	0.28%	981,257
Apr 23, 2026	89.01	89.31	87.65	88.61	88.61	-0.68%	1,129,158
Apr 22, 2026	89.49	89.58	88.97	89.22	89.22	0.42%	981,779
Apr 21, 2026	90.23	90.33	88.78	88.85	88.85	-2.02%	982,477
Apr 20, 2026	90.54	90.70	90.10	90.68	90.68	-0.44%	744,836
Apr 17, 2026	91.29	91.74	91.00	91.08	91.08	1.03%	773,910
Apr 16, 2026	90.56	90.63	89.85	90.15	90.15	-0.14%	1,146,196
Apr 15, 2026	90.38	90.42	90.03	90.28	90.28	-0.49%	1,092,959
Apr 14, 2026	90.55	90.87	90.32	90.72	90.72	0.83%	852,995
Apr 13, 2026	88.76	90.06	88.61	89.97	89.97	0.58%	874,596
Apr 10, 2026	89.76	89.89	89.14	89.45	89.45	0.34%	675,416
Apr 9, 2026	88.69	89.62	88.39	89.15	89.15	-0.16%	1,065,104
Apr 8, 2026	89.61	89.64	88.70	89.29	89.29	3.66%	1,021,952
Apr 7, 2026	85.57	86.28	84.85	86.14	86.14	-0.09%	935,227
Apr 6, 2026	85.95	86.41	85.74	86.22	86.22	0.61%	1,163,183
Apr 2, 2026	84.45	85.99	84.31	85.70	85.70	-0.52%	1,463,002
Apr 1, 2026	86.18	86.79	85.83	86.15	86.15	1.54%	1,408,867
Mar 31, 2026	83.50	84.87	83.17	84.84	84.84	3.17%	2,242,892
Mar 30, 2026	82.92	83.05	81.89	82.23	82.23	0.13%	997,939
Mar 27, 2026	82.46	83.02	81.89	82.12	82.12	-0.75%	1,311,052
Mar 26, 2026	83.55	84.14	82.71	82.74	82.74	-2.09%	1,085,316
Mar 25, 2026	84.76	84.88	84.06	84.51	84.51	1.65%	1,165,950
Mar 24, 2026	82.54	83.66	82.38	83.14	83.14	-0.30%	1,670,400
Mar 23, 2026	83.04	84.40	82.64	83.39	83.39	2.21%	1,909,160
Mar 20, 2026	83.68	83.68	81.13	81.59	81.59	-2.87%	1,947,193
Mar 19, 2026	82.69	84.46	82.55	84.00	84.00	-0.34%	1,783,798
Mar 18, 2026	85.36	85.42	84.24	84.29	84.29	-1.56%	1,105,012
Mar 17, 2026	85.92	86.12	85.48	85.63	85.63	0.36%	761,069
Mar 16, 2026	84.97	85.54	84.74	85.32	85.32	1.62%	1,215,305

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.