Avantis International Equity ETF (AVDE)

NYSEARCA: AVDE · Real-Time Price · USD

89.72

-0.55 (-0.61%)

At close: Nov 10, 2026, 4:00 PM EST

90.72

+1.00 (1.11%)

After-hours: Nov 10, 2026, 6:33 PM EST

AVDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	89.90	90.04	89.21	89.72	89.72	-0.61%	1,186,432
Nov 9, 2026	89.38	90.49	89.20	90.27	90.27	2.92%	867,372
Nov 6, 2026	87.31	88.22	87.18	87.71	87.71	-0.62%	1,390,085
Nov 5, 2026	90.64	90.64	88.26	88.26	88.26	-3.00%	1,788,592
Nov 4, 2026	90.66	91.02	90.33	90.99	90.99	2.37%	1,073,363
Nov 3, 2026	89.43	89.50	88.81	88.88	88.88	-0.57%	1,169,916
Nov 2, 2026	89.47	89.95	89.33	89.39	89.39	0.31%	854,708
Oct 30, 2026	89.41	89.45	88.60	89.11	89.11	-1.13%	1,212,946
Oct 29, 2026	90.00	90.25	89.82	90.13	90.13	0.37%	935,932
Oct 28, 2026	89.51	89.88	89.26	89.80	89.80	0.12%	1,193,391
Oct 27, 2026	89.38	89.81	89.19	89.69	89.69	0.67%	801,587
Oct 26, 2026	89.23	89.46	88.98	89.09	89.09	0.39%	796,823
Oct 23, 2026	88.56	88.90	88.27	88.74	88.74	-0.56%	1,102,938
Oct 22, 2026	89.42	89.55	88.92	89.24	89.24	-1.18%	1,298,165
Oct 21, 2026	90.59	90.59	89.87	90.31	90.31	0.31%	855,041
Oct 20, 2026	89.52	90.36	89.42	90.03	90.03	0.59%	770,687
Oct 19, 2026	89.93	90.01	89.45	89.50	89.50	-0.63%	729,056
Oct 16, 2026	90.65	90.86	89.82	90.07	90.07	0.20%	695,184
Oct 15, 2026	89.39	89.93	89.01	89.89	89.89	0.69%	875,618
Oct 14, 2026	89.48	89.62	88.98	89.27	89.27	-0.87%	831,345
Oct 13, 2026	90.07	90.19	89.73	90.05	90.05	0.52%	671,056
Oct 12, 2026	89.80	89.80	89.52	89.58	89.58	-0.24%	466,197
Oct 9, 2026	89.56	89.82	89.42	89.80	89.80	0.58%	864,328
Oct 8, 2026	88.88	89.33	88.62	89.28	89.28	-0.22%	1,398,507
Oct 7, 2026	89.43	89.64	89.16	89.48	89.48	-1.21%	1,246,648
Oct 6, 2026	90.74	90.93	90.51	90.58	90.58	0.24%	954,257
Oct 5, 2026	90.01	90.50	89.61	90.36	90.36	0.03%	1,094,317
Oct 2, 2026	90.05	90.43	89.74	90.33	90.33	1.10%	1,037,229
Oct 1, 2026	89.74	89.84	88.92	89.35	89.35	-0.84%	3,620,465
Sep 30, 2026	91.06	91.08	90.08	90.11	90.11	-0.69%	3,981,998
Sep 29, 2026	90.95	90.95	90.22	90.74	90.74	-0.57%	1,548,455
Sep 28, 2026	91.25	91.74	90.91	91.26	91.26	-0.57%	1,390,691
Sep 25, 2026	91.48	91.84	91.17	91.78	91.78	0.78%	1,195,793
Sep 24, 2026	90.99	91.30	90.51	91.07	91.07	-0.20%	3,186,099
Sep 23, 2026	91.82	91.88	91.00	91.25	91.25	-1.65%	1,064,185
Sep 22, 2026	92.57	93.01	92.26	92.78	92.78	0.40%	928,689
Sep 21, 2026	92.40	92.56	92.06	92.41	92.41	0.79%	663,200
Sep 18, 2026	91.72	91.76	91.35	91.69	91.69	-0.83%	753,570
Sep 17, 2026	92.64	92.72	92.36	92.46	92.46	0.97%	845,527
Sep 16, 2026	92.36	92.59	91.02	91.57	91.57	-0.34%	767,919
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