Avantis International Equity ETF (AVDE)
NYSEARCA: AVDE · Real-Time Price · USD
63.02
+0.11 (0.17%)
Nov 21, 2024, 3:34 PM EST - Market open
AVDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 62.78 | 62.91 | 62.47 | 62.91 | 62.91 | -0.30% | 395,336 |
| Nov 19, 2024 | 62.84 | 63.15 | 62.56 | 63.10 | 63.10 | 0.06% | 332,781 |
| Nov 18, 2024 | 62.67 | 63.19 | 62.67 | 63.06 | 63.06 | 0.61% | 210,489 |
| Nov 15, 2024 | 62.73 | 62.75 | 62.50 | 62.68 | 62.68 | -0.11% | 321,400 |
| Nov 14, 2024 | 63.06 | 63.17 | 62.70 | 62.75 | 62.75 | 0.06% | 929,055 |
| Nov 13, 2024 | 62.86 | 62.93 | 62.43 | 62.71 | 62.71 | -0.54% | 219,725 |
| Nov 12, 2024 | 63.54 | 63.56 | 62.71 | 63.05 | 63.05 | -1.71% | 280,729 |
| Nov 11, 2024 | 64.25 | 64.33 | 64.05 | 64.15 | 64.15 | - | 173,548 |
| Nov 8, 2024 | 64.33 | 64.33 | 63.83 | 64.15 | 64.15 | -1.38% | 245,115 |
| Nov 7, 2024 | 64.75 | 65.09 | 64.66 | 65.05 | 65.05 | 1.69% | 228,231 |
| Nov 6, 2024 | 63.82 | 64.01 | 63.33 | 63.97 | 63.97 | -1.14% | 211,898 |
| Nov 5, 2024 | 64.30 | 64.72 | 64.24 | 64.71 | 64.71 | 1.16% | 180,297 |
| Nov 4, 2024 | 64.23 | 64.45 | 63.94 | 63.97 | 63.97 | 0.16% | 205,251 |
| Nov 1, 2024 | 64.09 | 64.25 | 63.81 | 63.87 | 63.87 | 0.17% | 199,825 |
| Oct 31, 2024 | 63.91 | 63.92 | 63.26 | 63.76 | 63.76 | -0.65% | 192,673 |
| Oct 30, 2024 | 64.02 | 64.44 | 63.97 | 64.18 | 64.18 | -0.39% | 154,436 |
| Oct 29, 2024 | 64.43 | 64.55 | 64.25 | 64.43 | 64.43 | -0.39% | 216,657 |
| Oct 28, 2024 | 64.97 | 64.97 | 64.40 | 64.68 | 64.68 | 0.67% | 130,303 |
| Oct 25, 2024 | 64.57 | 64.69 | 64.14 | 64.25 | 64.25 | -0.42% | 178,128 |
| Oct 24, 2024 | 64.62 | 64.68 | 64.15 | 64.52 | 64.52 | 0.51% | 242,373 |
| Oct 23, 2024 | 64.29 | 64.44 | 63.94 | 64.19 | 64.19 | -1.12% | 143,287 |
| Oct 22, 2024 | 64.77 | 65.01 | 64.73 | 64.92 | 64.92 | -0.43% | 261,952 |
| Oct 21, 2024 | 65.60 | 65.66 | 65.09 | 65.20 | 65.20 | -1.09% | 196,530 |
| Oct 18, 2024 | 65.84 | 66.00 | 65.67 | 65.92 | 65.92 | 0.64% | 158,240 |
| Oct 17, 2024 | 65.78 | 65.81 | 65.31 | 65.50 | 65.50 | -0.17% | 758,751 |
| Oct 16, 2024 | 65.56 | 65.71 | 65.48 | 65.61 | 65.61 | 0.38% | 314,265 |
| Oct 15, 2024 | 65.91 | 65.91 | 65.28 | 65.36 | 65.36 | -1.21% | 626,930 |
| Oct 14, 2024 | 65.98 | 66.25 | 65.71 | 66.16 | 66.16 | 0.14% | 658,226 |
| Oct 11, 2024 | 65.65 | 66.15 | 65.65 | 66.07 | 66.07 | 0.55% | 378,514 |
| Oct 10, 2024 | 65.56 | 65.76 | 65.40 | 65.71 | 65.71 | -0.06% | 205,325 |
| Oct 9, 2024 | 65.40 | 65.85 | 65.35 | 65.75 | 65.75 | -0.08% | 183,827 |
| Oct 8, 2024 | 65.82 | 65.85 | 65.53 | 65.80 | 65.80 | -0.20% | 133,921 |
| Oct 7, 2024 | 66.12 | 66.24 | 65.71 | 65.93 | 65.93 | -0.59% | 187,166 |
| Oct 4, 2024 | 65.99 | 66.39 | 65.96 | 66.32 | 66.32 | 0.79% | 134,961 |
| Oct 3, 2024 | 65.85 | 65.99 | 65.55 | 65.80 | 65.80 | -0.93% | 172,106 |
| Oct 2, 2024 | 66.50 | 66.59 | 66.25 | 66.42 | 66.42 | -0.33% | 282,706 |
| Oct 1, 2024 | 67.02 | 67.02 | 66.30 | 66.64 | 66.64 | -0.58% | 181,220 |
| Sep 30, 2024 | 67.13 | 67.25 | 66.53 | 67.03 | 67.03 | -0.31% | 314,624 |
| Sep 27, 2024 | 67.54 | 67.75 | 67.12 | 67.24 | 67.24 | -0.62% | 297,594 |
| Sep 26, 2024 | 67.43 | 67.83 | 67.29 | 67.66 | 67.66 | 2.11% | 181,268 |
| Sep 25, 2024 | 66.81 | 66.83 | 66.25 | 66.26 | 66.26 | -0.64% | 261,112 |
| Sep 24, 2024 | 66.45 | 66.75 | 66.40 | 66.69 | 66.69 | 0.60% | 182,081 |
| Sep 23, 2024 | 66.19 | 66.35 | 66.08 | 66.29 | 66.29 | 0.50% | 141,758 |
| Sep 20, 2024 | 66.17 | 66.24 | 65.72 | 65.96 | 65.96 | -1.08% | 297,515 |
| Sep 19, 2024 | 66.51 | 66.86 | 66.13 | 66.68 | 66.68 | 1.99% | 259,763 |
| Sep 18, 2024 | 65.64 | 66.22 | 65.25 | 65.38 | 65.38 | -0.12% | 185,447 |
| Sep 17, 2024 | 65.73 | 65.85 | 65.27 | 65.46 | 65.46 | -0.46% | 149,924 |
| Sep 16, 2024 | 65.46 | 65.79 | 65.32 | 65.76 | 65.76 | 0.77% | 168,022 |
| Sep 13, 2024 | 65.14 | 65.41 | 65.11 | 65.26 | 65.26 | 0.42% | 189,625 |
| Sep 12, 2024 | 64.36 | 64.99 | 64.17 | 64.99 | 64.99 | 1.09% | 188,481 |
| Sep 11, 2024 | 63.98 | 64.45 | 63.31 | 64.29 | 64.29 | 0.50% | 207,221 |
| Sep 10, 2024 | 64.13 | 64.13 | 63.51 | 63.97 | 63.97 | -0.45% | 153,794 |
| Sep 9, 2024 | 64.13 | 64.49 | 64.09 | 64.26 | 64.26 | 0.91% | 140,258 |
| Sep 6, 2024 | 64.75 | 64.75 | 63.55 | 63.68 | 63.68 | -1.77% | 307,440 |
| Sep 5, 2024 | 64.95 | 65.10 | 64.65 | 64.83 | 64.83 | 0.12% | 132,070 |
| Sep 4, 2024 | 64.57 | 65.07 | 64.57 | 64.75 | 64.75 | -0.34% | 179,814 |
| Sep 3, 2024 | 65.74 | 65.74 | 64.82 | 64.97 | 64.97 | -1.80% | 239,312 |
| Aug 30, 2024 | 66.17 | 66.27 | 65.78 | 66.16 | 66.16 | 0.36% | 257,764 |
| Aug 29, 2024 | 66.04 | 66.28 | 65.83 | 65.92 | 65.92 | 0.33% | 141,496 |
| Aug 28, 2024 | 65.88 | 66.04 | 65.49 | 65.70 | 65.70 | -0.68% | 159,728 |
| Aug 27, 2024 | 65.99 | 66.22 | 65.87 | 66.15 | 66.15 | 0.46% | 178,973 |
| Aug 26, 2024 | 65.96 | 66.06 | 65.78 | 65.85 | 65.85 | -0.39% | 161,516 |
| Aug 23, 2024 | 65.34 | 66.13 | 65.33 | 66.11 | 66.11 | 1.97% | 137,851 |
| Aug 22, 2024 | 65.43 | 65.43 | 64.80 | 64.83 | 64.83 | -0.64% | 152,328 |
| Aug 21, 2024 | 65.10 | 65.34 | 64.89 | 65.25 | 65.25 | 0.88% | 138,353 |
| Aug 20, 2024 | 64.77 | 64.89 | 64.58 | 64.68 | 64.68 | -0.28% | 168,766 |
| Aug 19, 2024 | 64.48 | 64.97 | 64.48 | 64.86 | 64.86 | 1.11% | 155,759 |
| Aug 16, 2024 | 63.86 | 64.20 | 63.83 | 64.15 | 64.15 | 0.58% | 151,005 |
| Aug 15, 2024 | 63.55 | 63.91 | 63.50 | 63.78 | 63.78 | 1.14% | 124,611 |
| Aug 14, 2024 | 62.92 | 63.07 | 62.82 | 63.06 | 63.06 | 0.40% | 161,358 |
| Aug 13, 2024 | 62.16 | 62.84 | 62.16 | 62.81 | 62.81 | 1.65% | 211,406 |
| Aug 12, 2024 | 61.73 | 61.93 | 61.55 | 61.79 | 61.79 | 0.11% | 229,180 |
| Aug 9, 2024 | 61.40 | 61.78 | 61.23 | 61.72 | 61.72 | 0.37% | 169,248 |
| Aug 8, 2024 | 60.99 | 61.52 | 60.83 | 61.49 | 61.49 | 1.79% | 205,513 |
| Aug 7, 2024 | 61.30 | 61.46 | 60.41 | 60.41 | 60.41 | 0.23% | 296,796 |
| Aug 6, 2024 | 59.14 | 60.63 | 59.14 | 60.27 | 60.27 | 0.30% | 1,122,373 |
| Aug 5, 2024 | 59.02 | 60.43 | 59.02 | 60.09 | 60.09 | -2.32% | 430,349 |
| Aug 2, 2024 | 61.88 | 61.88 | 61.06 | 61.52 | 61.52 | -1.87% | 228,254 |
| Aug 1, 2024 | 63.69 | 63.79 | 62.36 | 62.69 | 62.69 | -2.76% | 409,883 |
| Jul 31, 2024 | 64.46 | 64.70 | 64.18 | 64.47 | 64.47 | 1.53% | 260,877 |
| Jul 30, 2024 | 63.52 | 63.66 | 63.29 | 63.50 | 63.50 | 0.24% | 301,796 |
| Jul 29, 2024 | 63.49 | 63.49 | 63.13 | 63.35 | 63.35 | -0.42% | 141,817 |
| Jul 26, 2024 | 63.33 | 63.65 | 63.26 | 63.62 | 63.62 | 1.29% | 158,725 |
| Jul 25, 2024 | 62.82 | 63.31 | 62.43 | 62.81 | 62.81 | -0.49% | 256,839 |
| Jul 24, 2024 | 63.72 | 63.85 | 63.12 | 63.12 | 63.12 | -1.22% | 181,678 |
| Jul 23, 2024 | 63.94 | 64.05 | 63.84 | 63.90 | 63.90 | -0.61% | 269,071 |
| Jul 22, 2024 | 64.10 | 64.29 | 63.93 | 64.29 | 64.29 | 0.97% | 328,654 |
| Jul 19, 2024 | 63.72 | 63.86 | 63.58 | 63.67 | 63.67 | -0.66% | 153,536 |
| Jul 18, 2024 | 64.80 | 64.83 | 63.93 | 64.09 | 64.09 | -0.85% | 178,037 |
| Jul 17, 2024 | 64.65 | 64.91 | 64.53 | 64.64 | 64.64 | -0.32% | 163,268 |
| Jul 16, 2024 | 64.34 | 64.90 | 64.25 | 64.85 | 64.85 | 0.57% | 191,379 |
| Jul 15, 2024 | 64.80 | 64.80 | 64.40 | 64.48 | 64.48 | -0.68% | 260,217 |
| Jul 12, 2024 | 64.74 | 65.11 | 64.73 | 64.92 | 64.92 | 0.95% | 195,164 |
| Jul 11, 2024 | 64.38 | 64.52 | 64.21 | 64.31 | 64.31 | 0.52% | 261,388 |
| Jul 10, 2024 | 63.60 | 63.99 | 63.51 | 63.98 | 63.98 | 1.44% | 233,218 |
| Jul 9, 2024 | 63.27 | 63.33 | 62.97 | 63.07 | 63.07 | -0.57% | 226,968 |
| Jul 8, 2024 | 63.74 | 63.76 | 63.33 | 63.43 | 63.43 | -0.39% | 191,128 |
| Jul 5, 2024 | 63.82 | 63.89 | 63.30 | 63.68 | 63.68 | 0.49% | 307,335 |
| Jul 3, 2024 | 63.18 | 63.44 | 63.14 | 63.37 | 63.37 | 1.26% | 805,493 |
| Jul 2, 2024 | 62.37 | 62.61 | 62.21 | 62.58 | 62.58 | 0.22% | 280,000 |