Avantis International Equity ETF (AVDE)

AVDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	90.52	90.70	90.03	90.51	-	-0.83%	640,551
May 11, 2026	91.13	91.48	91.10	91.27	91.27	0.15%	2,055,897
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%	1,411,225
May 6, 2026	91.15	91.45	91.01	91.32	91.32	2.34%	848,599
May 5, 2026	89.03	89.35	88.68	89.23	89.23	1.18%	972,961
May 4, 2026	88.77	89.04	87.91	88.19	88.19	-1.27%	940,460
May 1, 2026	89.73	89.97	89.31	89.32	89.32	-0.38%	955,785
Apr 30, 2026	88.75	89.84	88.59	89.66	89.66	2.45%	976,359
Apr 29, 2026	88.05	88.05	87.17	87.52	87.52	-1.01%	852,429
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%	893,369
Apr 24, 2026	88.69	89.00	88.39	88.86	88.86	0.28%	981,232
Apr 23, 2026	89.01	89.31	87.65	88.61	88.61	-0.68%	1,129,088
Apr 22, 2026	89.49	89.58	88.97	89.22	89.22	0.42%	981,664
Apr 21, 2026	90.23	90.33	88.78	88.85	88.85	-2.02%	982,437
Apr 20, 2026	90.54	90.70	90.10	90.68	90.68	-0.44%	744,792
Apr 17, 2026	91.29	91.74	91.00	91.08	91.08	1.03%	773,895
Apr 16, 2026	90.56	90.63	89.85	90.15	90.15	-0.14%	1,146,129
Apr 15, 2026	90.38	90.42	90.03	90.28	90.28	-0.49%	1,092,949
Apr 14, 2026	90.55	90.87	90.32	90.72	90.72	0.83%	740,495
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%	1,064,804
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%	934,641
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%	1,462,630
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%	2,242,090
Mar 30, 2026	82.92	83.05	81.89	82.23	82.23	0.13%	997,914
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%	1,085,236
Mar 25, 2026	84.76	84.88	84.06	84.51	84.51	1.65%	1,165,948
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%	1,908,887
Mar 20, 2026	83.68	83.68	81.13	81.59	81.59	-2.87%	1,947,185
Mar 19, 2026	82.69	84.46	82.55	84.00	84.00	-0.34%	1,783,775
Mar 18, 2026	85.36	85.42	84.24	84.29	84.29	-1.56%	1,104,960
Mar 17, 2026	85.92	86.12	85.48	85.63	85.63	0.36%	761,063
Mar 16, 2026	84.97	85.54	84.74	85.32	85.32	1.62%	1,215,305
Mar 13, 2026	85.22	85.49	83.81	83.96	83.96	-1.36%	1,300,058
Mar 12, 2026	85.65	85.67	84.74	85.12	85.12	-1.57%	1,144,207
Mar 11, 2026	86.29	86.69	85.90	86.48	86.48	-0.27%	1,003,436
Mar 10, 2026	87.03	87.95	86.51	86.71	86.71	0.35%	1,867,590
Mar 9, 2026	84.53	86.63	83.91	86.41	86.31	0.33%	1,683,494
Mar 6, 2026	85.44	86.47	85.11	86.13	86.03	-0.90%	831,360
Mar 5, 2026	87.68	87.91	86.10	86.91	86.81	-2.03%	1,454,089
Mar 4, 2026	88.42	88.83	87.97	88.71	88.61	0.91%	1,677,740
Mar 3, 2026	87.03	88.25	85.88	87.91	87.81	-3.11%	1,879,198

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.