Avantis International Equity ETF (AVDE)

NYSEARCA: AVDE · Real-Time Price · USD

91.88

-0.25 (-0.27%)

At close: Sep 15, 2026, 4:00 PM EDT

91.88

0.00 (0.00%)

After-hours: Sep 15, 2026, 8:00 PM EDT

AVDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	91.84	91.93	91.50	91.88	91.88	-0.27%	873,809
Sep 14, 2026	92.06	92.61	91.79	92.13	92.13	-0.87%	843,286
Sep 11, 2026	93.10	93.20	92.79	92.94	92.94	0.88%	797,376
Sep 10, 2026	92.45	92.65	91.97	92.13	92.13	-0.90%	1,040,318
Sep 9, 2026	93.56	93.70	92.92	92.97	92.97	-0.77%	964,521
Sep 8, 2026	94.13	94.24	93.67	93.69	93.69	-0.53%	822,439
Sep 4, 2026	94.20	94.73	94.12	94.51	94.18	0.01%	705,832
Sep 3, 2026	94.18	94.64	93.96	94.50	94.17	1.24%	845,317
Sep 2, 2026	92.97	93.35	92.93	93.34	93.02	0.57%	950,087
Sep 1, 2026	93.19	93.52	92.67	92.81	92.49	-0.88%	712,953
Aug 31, 2026	94.12	94.16	93.48	93.63	93.31	-0.20%	692,125
Aug 28, 2026	94.58	94.76	93.60	93.82	93.50	-0.50%	909,217
Aug 27, 2026	94.23	94.31	93.92	94.29	93.97	-0.07%	731,135
Aug 26, 2026	94.66	94.82	94.30	94.36	94.04	-0.39%	1,054,928
Aug 25, 2026	94.44	94.78	94.28	94.73	94.40	0.72%	697,004
Aug 24, 2026	94.09	94.13	93.86	94.05	93.73	-0.22%	685,947
Aug 21, 2026	94.35	94.36	94.07	94.26	93.94	0.87%	1,237,912
Aug 20, 2026	93.36	93.86	93.25	93.45	93.13	-0.20%	1,291,933
Aug 19, 2026	93.78	94.01	93.37	93.64	93.32	0.43%	861,761
Aug 18, 2026	93.76	94.01	93.23	93.24	92.92	-1.15%	2,347,392
Aug 17, 2026	94.31	94.62	94.20	94.32	94.00	0.03%	805,642
Aug 14, 2026	94.28	94.56	94.16	94.29	93.97	0.13%	682,243
Aug 13, 2026	94.11	94.32	93.99	94.17	93.85	0.14%	749,895
Aug 12, 2026	94.21	94.33	93.90	94.04	93.72	0.50%	1,315,733
Aug 11, 2026	93.89	93.97	93.38	93.57	93.25	0.04%	852,286
Aug 10, 2026	93.55	93.73	93.43	93.53	93.21	-0.45%	849,482
Aug 7, 2026	93.93	94.01	93.63	93.95	93.63	1.11%	1,016,703
Aug 6, 2026	93.11	93.39	92.78	92.92	92.60	-0.05%	1,020,973
Aug 5, 2026	93.32	93.45	92.95	92.97	92.65	0.40%	1,008,993
Aug 4, 2026	92.11	92.73	92.00	92.60	92.28	1.14%	881,514
Aug 3, 2026	91.21	91.61	91.11	91.56	91.25	0.38%	827,091
Jul 31, 2026	91.22	91.42	90.32	91.21	90.90	-0.46%	761,132
Jul 30, 2026	90.67	91.67	90.49	91.63	91.31	2.59%	1,736,414
Jul 29, 2026	89.69	90.53	88.92	89.32	89.01	-0.63%	1,141,606
Jul 28, 2026	89.47	90.11	89.29	89.89	89.58	-0.22%	1,309,987
Jul 27, 2026	90.42	90.57	89.69	90.09	89.78	0.31%	739,772
Jul 24, 2026	89.91	90.28	89.69	89.81	89.50	0.46%	631,039
Jul 23, 2026	89.28	89.76	89.09	89.40	89.09	-1.10%	799,142
Jul 22, 2026	90.40	90.67	90.36	90.39	90.08	0.43%	808,237
Jul 21, 2026	89.41	90.09	89.13	90.00	89.69	1.49%	853,103
Jul 20, 2026	89.25	89.41	88.63	88.68	88.37	-0.73%	893,031
Jul 17, 2026	88.68	89.45	88.67	89.33	89.02	-0.53%	901,886
Jul 16, 2026	89.74	90.14	89.59	89.81	89.50	-0.88%	828,995
Jul 15, 2026	90.39	90.80	89.95	90.61	90.30	0.62%	756,372
Jul 14, 2026	90.33	90.75	89.98	90.05	89.74	0.87%	1,009,742
Jul 13, 2026	89.70	89.85	89.14	89.27	88.96	-0.86%	1,020,211
Jul 10, 2026	89.81	90.22	89.51	90.04	89.73	0.72%	1,448,322
Jul 9, 2026	89.29	89.60	89.19	89.40	89.09	0.34%	793,629
Jul 8, 2026	88.70	89.12	88.15	89.10	88.79	-0.71%	910,715
Jul 7, 2026	90.47	90.54	89.51	89.74	89.43	-1.24%	779,109