Avantis International Equity ETF (AVDE)
NYSEARCA: AVDE · Real-Time Price · USD
80.25
-0.11 (-0.14%)
At close: Nov 14, 2025, 4:00 PM EST
80.23
-0.02 (-0.02%)
After-hours: Nov 14, 2025, 8:00 PM EST
AVDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 79.74 | 80.40 | 79.62 | 80.25 | 80.25 | -0.14% | 1,032,587 |
| Nov 13, 2025 | 81.13 | 81.24 | 80.27 | 80.36 | 80.36 | -1.03% | 861,026 |
| Nov 12, 2025 | 80.80 | 81.28 | 80.80 | 81.20 | 81.20 | 0.82% | 890,050 |
| Nov 11, 2025 | 80.26 | 80.66 | 80.26 | 80.54 | 80.54 | 0.50% | 563,613 |
| Nov 10, 2025 | 79.76 | 80.18 | 79.59 | 80.14 | 80.14 | 1.21% | 744,520 |
| Nov 7, 2025 | 78.57 | 79.18 | 78.31 | 79.18 | 79.18 | 0.39% | 762,120 |
| Nov 6, 2025 | 79.04 | 79.19 | 78.64 | 78.87 | 78.87 | -0.15% | 693,400 |
| Nov 5, 2025 | 78.57 | 79.12 | 78.57 | 78.99 | 78.99 | 0.64% | 1,026,308 |
| Nov 4, 2025 | 78.53 | 78.86 | 78.39 | 78.49 | 78.49 | -1.18% | 707,432 |
| Nov 3, 2025 | 79.48 | 79.48 | 79.14 | 79.43 | 79.43 | 0.05% | 563,600 |
| Oct 31, 2025 | 79.60 | 79.60 | 79.12 | 79.39 | 79.39 | -0.31% | 629,583 |
| Oct 30, 2025 | 79.51 | 79.93 | 79.45 | 79.64 | 79.64 | -0.25% | 703,242 |
| Oct 29, 2025 | 80.27 | 80.38 | 79.49 | 79.84 | 79.84 | -0.54% | 891,843 |
| Oct 28, 2025 | 80.15 | 80.44 | 80.01 | 80.27 | 80.27 | -0.04% | 690,523 |
| Oct 27, 2025 | 80.31 | 80.33 | 80.12 | 80.30 | 80.30 | 0.55% | 870,935 |
| Oct 24, 2025 | 79.87 | 79.96 | 79.74 | 79.86 | 79.86 | 0.26% | 649,475 |
| Oct 23, 2025 | 79.52 | 79.76 | 79.45 | 79.65 | 79.65 | 0.73% | 598,205 |
| Oct 22, 2025 | 79.01 | 79.25 | 78.73 | 79.07 | 79.07 | 0.14% | 716,831 |
| Oct 21, 2025 | 79.10 | 79.23 | 78.88 | 78.96 | 78.96 | -0.89% | 1,130,620 |
| Oct 20, 2025 | 79.51 | 79.73 | 79.44 | 79.67 | 79.67 | 0.76% | 511,576 |
| Oct 17, 2025 | 78.83 | 79.15 | 78.62 | 79.07 | 79.07 | -0.21% | 810,822 |
| Oct 16, 2025 | 79.36 | 79.62 | 78.99 | 79.24 | 79.24 | 0.21% | 609,262 |
| Oct 15, 2025 | 79.06 | 79.27 | 78.59 | 79.07 | 79.07 | 0.57% | 844,978 |
| Oct 14, 2025 | 77.82 | 78.90 | 77.79 | 78.62 | 78.62 | 0.33% | 571,518 |
| Oct 13, 2025 | 78.16 | 78.49 | 78.05 | 78.36 | 78.36 | 0.91% | 422,368 |
| Oct 10, 2025 | 78.84 | 78.86 | 77.59 | 77.65 | 77.65 | -1.80% | 2,254,116 |
| Oct 9, 2025 | 79.90 | 79.90 | 78.88 | 79.07 | 79.07 | -0.85% | 562,447 |
| Oct 8, 2025 | 79.67 | 79.80 | 79.53 | 79.75 | 79.75 | 0.43% | 508,586 |
| Oct 7, 2025 | 79.91 | 79.91 | 79.38 | 79.41 | 79.41 | -0.80% | 412,271 |
| Oct 6, 2025 | 80.07 | 80.23 | 79.92 | 80.05 | 80.05 | 0.09% | 575,684 |
| Oct 3, 2025 | 79.77 | 80.09 | 79.72 | 79.98 | 79.98 | 0.82% | 746,289 |
| Oct 2, 2025 | 79.52 | 79.52 | 78.88 | 79.33 | 79.33 | 0.08% | 816,036 |
| Oct 1, 2025 | 79.10 | 79.39 | 79.08 | 79.27 | 79.27 | 0.47% | 1,124,989 |
| Sep 30, 2025 | 78.56 | 78.94 | 78.52 | 78.90 | 78.90 | 0.33% | 1,042,745 |
| Sep 29, 2025 | 78.68 | 78.70 | 78.46 | 78.64 | 78.64 | 0.42% | 517,568 |
| Sep 26, 2025 | 78.05 | 78.32 | 78.02 | 78.31 | 78.31 | 0.82% | 428,902 |
| Sep 25, 2025 | 77.66 | 77.80 | 77.42 | 77.67 | 77.67 | -0.67% | 747,746 |
| Sep 24, 2025 | 78.37 | 78.52 | 78.13 | 78.19 | 78.19 | -0.58% | 491,915 |
| Sep 23, 2025 | 79.06 | 79.11 | 78.58 | 78.65 | 78.65 | -0.11% | 649,374 |
| Sep 22, 2025 | 78.50 | 78.79 | 78.26 | 78.74 | 78.74 | 0.47% | 298,818 |
| Sep 19, 2025 | 78.44 | 78.48 | 78.20 | 78.37 | 78.37 | -0.27% | 614,963 |
| Sep 18, 2025 | 78.37 | 78.69 | 78.14 | 78.58 | 78.58 | 0.20% | 921,547 |
| Sep 17, 2025 | 78.56 | 79.13 | 78.13 | 78.42 | 78.42 | -0.53% | 929,323 |
| Sep 16, 2025 | 79.01 | 79.01 | 78.58 | 78.84 | 78.84 | -0.25% | 1,103,474 |
| Sep 15, 2025 | 78.79 | 79.04 | 78.66 | 79.04 | 79.04 | 0.80% | 5,173,617 |
| Sep 12, 2025 | 78.44 | 78.52 | 78.22 | 78.41 | 78.41 | -0.41% | 959,125 |
| Sep 11, 2025 | 78.22 | 78.73 | 78.20 | 78.73 | 78.73 | 1.12% | 883,961 |
| Sep 10, 2025 | 78.02 | 78.15 | 77.78 | 77.86 | 77.86 | 0.10% | 817,134 |
| Sep 9, 2025 | 77.82 | 77.97 | 77.66 | 77.78 | 77.78 | -0.35% | 1,509,274 |
| Sep 8, 2025 | 77.92 | 78.07 | 77.65 | 78.05 | 78.05 | 1.02% | 590,573 |