Avantis International Equity ETF (AVDE)

NYSEARCA: AVDE · Real-Time Price · USD

93.24

-1.08 (-1.15%)

At close: Aug 18, 2026, 4:00 PM EDT

93.24

0.00 (0.00%)

After-hours: Aug 18, 2026, 6:30 PM EDT

AVDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	93.76	94.01	93.23	93.24	93.24	-1.15%	2,318,336
Aug 17, 2026	94.31	94.62	94.20	94.32	94.32	0.03%	797,295
Aug 14, 2026	94.28	94.56	94.16	94.29	94.29	0.13%	682,242
Aug 13, 2026	94.11	94.32	93.99	94.17	94.17	0.14%	749,690
Aug 12, 2026	94.21	94.33	93.90	94.04	94.04	0.50%	1,315,724
Aug 11, 2026	93.89	93.97	93.38	93.57	93.57	0.04%	852,253
Aug 10, 2026	93.55	93.73	93.43	93.53	93.53	-0.45%	849,476
Aug 7, 2026	93.93	94.01	93.63	93.95	93.95	1.11%	1,016,700
Aug 6, 2026	93.11	93.39	92.78	92.92	92.92	-0.05%	1,020,933
Aug 5, 2026	93.32	93.45	92.95	92.97	92.97	0.40%	1,008,992
Aug 4, 2026	92.11	92.73	92.00	92.60	92.60	1.14%	881,487
Aug 3, 2026	91.21	91.61	91.11	91.56	91.56	0.38%	827,090
Jul 31, 2026	91.22	91.42	90.32	91.21	91.21	-0.46%	761,061
Jul 30, 2026	90.67	91.67	90.49	91.63	91.63	2.59%	1,736,412
Jul 29, 2026	89.69	90.53	88.92	89.32	89.32	-0.63%	1,141,455
Jul 28, 2026	89.47	90.11	89.29	89.89	89.89	-0.22%	1,289,979
Jul 27, 2026	90.42	90.57	89.69	90.09	90.09	0.31%	739,772
Jul 24, 2026	89.91	90.28	89.69	89.81	89.81	0.46%	631,038
Jul 23, 2026	89.28	89.76	89.09	89.40	89.40	-1.10%	799,142
Jul 22, 2026	90.40	90.67	90.36	90.39	90.39	0.43%	808,236
Jul 21, 2026	89.41	90.09	89.13	90.00	90.00	1.49%	853,097
Jul 20, 2026	89.25	89.41	88.63	88.68	88.68	-0.73%	893,031
Jul 17, 2026	88.68	89.45	88.67	89.33	89.33	-0.53%	901,880
Jul 16, 2026	89.74	90.14	89.59	89.81	89.81	-0.88%	828,995
Jul 15, 2026	90.39	90.80	89.95	90.61	90.61	0.62%	756,372
Jul 14, 2026	90.33	90.75	89.98	90.05	90.05	0.87%	1,009,741
Jul 13, 2026	89.70	89.85	89.14	89.27	89.27	-0.86%	1,020,211
Jul 10, 2026	89.81	90.22	89.51	90.04	90.04	0.72%	1,448,292
Jul 9, 2026	89.29	89.60	89.19	89.40	89.40	0.34%	793,628
Jul 8, 2026	88.70	89.12	88.15	89.10	89.10	-0.71%	910,705
Jul 7, 2026	90.47	90.54	89.51	89.74	89.74	-1.24%	778,378
Jul 6, 2026	90.42	90.91	90.42	90.87	90.87	1.06%	1,235,295
Jul 2, 2026	90.13	90.63	89.38	89.92	89.92	1.05%	1,370,092
Jul 1, 2026	88.81	89.33	88.70	88.99	88.99	-0.24%	1,359,502
Jun 30, 2026	88.96	89.32	88.78	89.20	89.20	0.21%	1,094,975
Jun 29, 2026	88.89	89.05	88.25	89.01	89.01	0.45%	885,359
Jun 26, 2026	88.55	89.15	88.52	88.61	88.61	-0.59%	944,701
Jun 25, 2026	89.38	89.63	88.85	89.14	89.14	0.75%	863,890
Jun 24, 2026	88.25	88.78	88.17	88.48	88.48	-0.38%	1,009,194
Jun 23, 2026	88.78	89.29	88.66	88.82	88.82	-2.02%	1,414,887
Jun 22, 2026	90.61	90.81	90.48	90.65	90.65	0.44%	1,022,447
Jun 18, 2026	90.60	90.60	90.11	90.25	90.25	0.19%	741,884
Jun 17, 2026	91.23	91.57	89.92	90.08	90.08	-0.83%	957,824
Jun 16, 2026	91.08	91.21	90.80	90.83	90.83	0.28%	752,563
Jun 15, 2026	91.16	91.17	90.53	90.58	90.58	0.67%	1,055,009
Jun 12, 2026	89.69	90.23	89.30	89.98	89.98	0.59%	1,209,705
Jun 11, 2026	87.80	89.60	87.55	89.45	89.45	2.89%	1,566,813
Jun 10, 2026	87.55	88.09	86.94	86.94	86.94	-1.40%	1,470,835
Jun 9, 2026	88.98	89.30	86.92	88.17	88.17	-0.06%	1,812,821
Jun 8, 2026	89.80	89.97	89.23	89.39	88.22	0.36%	998,540