Avantis International Equity ETF (AVDE)
NYSEARCA: AVDE · Real-Time Price · USD
66.32
+0.52 (0.79%)
Oct 4, 2024, 4:00 PM EDT - Market closed
AVDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 65.99 | 66.39 | 65.96 | 66.32 | 66.32 | 0.79% | 134,961 |
| Oct 3, 2024 | 65.85 | 65.99 | 65.55 | 65.80 | 65.80 | -0.93% | 172,106 |
| Oct 2, 2024 | 66.50 | 66.59 | 66.25 | 66.42 | 66.42 | -0.33% | 282,706 |
| Oct 1, 2024 | 67.02 | 67.02 | 66.30 | 66.64 | 66.64 | -0.58% | 181,220 |
| Sep 30, 2024 | 67.13 | 67.25 | 66.53 | 67.03 | 67.03 | -0.31% | 314,624 |
| Sep 27, 2024 | 67.54 | 67.75 | 67.12 | 67.24 | 67.24 | -0.62% | 297,594 |
| Sep 26, 2024 | 67.43 | 67.83 | 67.29 | 67.66 | 67.66 | 2.11% | 181,268 |
| Sep 25, 2024 | 66.81 | 66.83 | 66.25 | 66.26 | 66.26 | -0.64% | 261,112 |
| Sep 24, 2024 | 66.45 | 66.75 | 66.40 | 66.69 | 66.69 | 0.60% | 182,081 |
| Sep 23, 2024 | 66.19 | 66.35 | 66.08 | 66.29 | 66.29 | 0.50% | 141,758 |
| Sep 20, 2024 | 66.17 | 66.24 | 65.72 | 65.96 | 65.96 | -1.08% | 297,515 |
| Sep 19, 2024 | 66.51 | 66.86 | 66.13 | 66.68 | 66.68 | 1.99% | 259,763 |
| Sep 18, 2024 | 65.64 | 66.22 | 65.25 | 65.38 | 65.38 | -0.12% | 185,447 |
| Sep 17, 2024 | 65.73 | 65.85 | 65.27 | 65.46 | 65.46 | -0.46% | 149,924 |
| Sep 16, 2024 | 65.46 | 65.79 | 65.32 | 65.76 | 65.76 | 0.77% | 168,022 |
| Sep 13, 2024 | 65.14 | 65.41 | 65.11 | 65.26 | 65.26 | 0.42% | 189,625 |
| Sep 12, 2024 | 64.36 | 64.99 | 64.17 | 64.99 | 64.99 | 1.09% | 188,481 |
| Sep 11, 2024 | 63.98 | 64.45 | 63.31 | 64.29 | 64.29 | 0.50% | 207,221 |
| Sep 10, 2024 | 64.13 | 64.13 | 63.51 | 63.97 | 63.97 | -0.45% | 153,794 |
| Sep 9, 2024 | 64.13 | 64.49 | 64.09 | 64.26 | 64.26 | 0.91% | 140,258 |
| Sep 6, 2024 | 64.75 | 64.75 | 63.55 | 63.68 | 63.68 | -1.77% | 307,440 |
| Sep 5, 2024 | 64.95 | 65.10 | 64.65 | 64.83 | 64.83 | 0.12% | 132,070 |
| Sep 4, 2024 | 64.57 | 65.07 | 64.57 | 64.75 | 64.75 | -0.34% | 179,814 |
| Sep 3, 2024 | 65.74 | 65.74 | 64.82 | 64.97 | 64.97 | -1.80% | 239,312 |
| Aug 30, 2024 | 66.17 | 66.27 | 65.78 | 66.16 | 66.16 | 0.36% | 257,764 |
| Aug 29, 2024 | 66.04 | 66.28 | 65.83 | 65.92 | 65.92 | 0.33% | 141,496 |
| Aug 28, 2024 | 65.88 | 66.04 | 65.49 | 65.70 | 65.70 | -0.68% | 159,728 |
| Aug 27, 2024 | 65.99 | 66.22 | 65.87 | 66.15 | 66.15 | 0.46% | 178,973 |
| Aug 26, 2024 | 65.96 | 66.06 | 65.78 | 65.85 | 65.85 | -0.39% | 161,516 |
| Aug 23, 2024 | 65.34 | 66.13 | 65.33 | 66.11 | 66.11 | 1.97% | 137,851 |
| Aug 22, 2024 | 65.43 | 65.43 | 64.80 | 64.83 | 64.83 | -0.64% | 152,328 |
| Aug 21, 2024 | 65.10 | 65.34 | 64.89 | 65.25 | 65.25 | 0.88% | 138,353 |
| Aug 20, 2024 | 64.77 | 64.89 | 64.58 | 64.68 | 64.68 | -0.28% | 168,766 |
| Aug 19, 2024 | 64.48 | 64.97 | 64.48 | 64.86 | 64.86 | 1.11% | 155,759 |
| Aug 16, 2024 | 63.86 | 64.20 | 63.83 | 64.15 | 64.15 | 0.58% | 151,005 |
| Aug 15, 2024 | 63.55 | 63.91 | 63.50 | 63.78 | 63.78 | 1.14% | 124,611 |
| Aug 14, 2024 | 62.92 | 63.07 | 62.82 | 63.06 | 63.06 | 0.40% | 161,358 |
| Aug 13, 2024 | 62.16 | 62.84 | 62.16 | 62.81 | 62.81 | 1.65% | 211,406 |
| Aug 12, 2024 | 61.73 | 61.93 | 61.55 | 61.79 | 61.79 | 0.11% | 229,180 |
| Aug 9, 2024 | 61.40 | 61.78 | 61.23 | 61.72 | 61.72 | 0.37% | 169,248 |
| Aug 8, 2024 | 60.99 | 61.52 | 60.83 | 61.49 | 61.49 | 1.79% | 205,513 |
| Aug 7, 2024 | 61.30 | 61.46 | 60.41 | 60.41 | 60.41 | 0.23% | 296,796 |
| Aug 6, 2024 | 59.14 | 60.63 | 59.14 | 60.27 | 60.27 | 0.30% | 1,122,373 |
| Aug 5, 2024 | 59.02 | 60.43 | 59.02 | 60.09 | 60.09 | -2.32% | 430,349 |
| Aug 2, 2024 | 61.88 | 61.88 | 61.06 | 61.52 | 61.52 | -1.87% | 228,254 |
| Aug 1, 2024 | 63.69 | 63.79 | 62.36 | 62.69 | 62.69 | -2.76% | 409,883 |
| Jul 31, 2024 | 64.46 | 64.70 | 64.18 | 64.47 | 64.47 | 1.53% | 260,877 |
| Jul 30, 2024 | 63.52 | 63.66 | 63.29 | 63.50 | 63.50 | 0.24% | 301,796 |
| Jul 29, 2024 | 63.49 | 63.49 | 63.13 | 63.35 | 63.35 | -0.42% | 141,817 |
| Jul 26, 2024 | 63.33 | 63.65 | 63.26 | 63.62 | 63.62 | 1.29% | 158,725 |
| Jul 25, 2024 | 62.82 | 63.31 | 62.43 | 62.81 | 62.81 | -0.49% | 256,839 |
| Jul 24, 2024 | 63.72 | 63.85 | 63.12 | 63.12 | 63.12 | -1.22% | 181,678 |
| Jul 23, 2024 | 63.94 | 64.05 | 63.84 | 63.90 | 63.90 | -0.61% | 269,071 |
| Jul 22, 2024 | 64.10 | 64.29 | 63.93 | 64.29 | 64.29 | 0.97% | 328,654 |
| Jul 19, 2024 | 63.72 | 63.86 | 63.58 | 63.67 | 63.67 | -0.66% | 153,536 |
| Jul 18, 2024 | 64.80 | 64.83 | 63.93 | 64.09 | 64.09 | -0.85% | 178,037 |
| Jul 17, 2024 | 64.65 | 64.91 | 64.53 | 64.64 | 64.64 | -0.32% | 163,268 |
| Jul 16, 2024 | 64.34 | 64.90 | 64.25 | 64.85 | 64.85 | 0.57% | 191,379 |
| Jul 15, 2024 | 64.80 | 64.80 | 64.40 | 64.48 | 64.48 | -0.68% | 260,217 |
| Jul 12, 2024 | 64.74 | 65.11 | 64.73 | 64.92 | 64.92 | 0.95% | 195,164 |
| Jul 11, 2024 | 64.38 | 64.52 | 64.21 | 64.31 | 64.31 | 0.52% | 261,388 |
| Jul 10, 2024 | 63.60 | 63.99 | 63.51 | 63.98 | 63.98 | 1.44% | 233,218 |
| Jul 9, 2024 | 63.27 | 63.33 | 62.97 | 63.07 | 63.07 | -0.57% | 226,968 |
| Jul 8, 2024 | 63.74 | 63.76 | 63.33 | 63.43 | 63.43 | -0.39% | 191,128 |
| Jul 5, 2024 | 63.82 | 63.89 | 63.30 | 63.68 | 63.68 | 0.49% | 307,335 |
| Jul 3, 2024 | 63.18 | 63.44 | 63.14 | 63.37 | 63.37 | 1.26% | 805,493 |
| Jul 2, 2024 | 62.37 | 62.61 | 62.21 | 62.58 | 62.58 | 0.22% | 280,000 |
| Jul 1, 2024 | 62.73 | 62.90 | 62.27 | 62.44 | 62.44 | 0.29% | 260,744 |
| Jun 28, 2024 | 62.32 | 62.46 | 62.06 | 62.26 | 62.26 | 0.08% | 229,301 |
| Jun 27, 2024 | 62.16 | 62.37 | 62.08 | 62.21 | 62.21 | 0.26% | 148,376 |
| Jun 26, 2024 | 61.98 | 62.13 | 61.83 | 62.05 | 62.05 | -0.70% | 3,158,817 |
| Jun 25, 2024 | 62.39 | 62.58 | 62.25 | 62.49 | 62.49 | - | 273,010 |
| Jun 24, 2024 | 62.39 | 62.69 | 62.28 | 62.49 | 62.49 | -0.90% | 232,476 |
| Jun 21, 2024 | 63.09 | 63.12 | 62.87 | 63.06 | 61.90 | -0.71% | 124,597 |
| Jun 20, 2024 | 63.43 | 63.65 | 63.25 | 63.51 | 62.34 | 0.13% | 258,242 |
| Jun 18, 2024 | 63.26 | 63.49 | 63.24 | 63.43 | 62.26 | 0.43% | 283,660 |
| Jun 17, 2024 | 62.75 | 63.19 | 62.58 | 63.16 | 62.00 | 0.32% | 230,774 |
| Jun 14, 2024 | 62.86 | 62.96 | 62.58 | 62.96 | 61.80 | -0.99% | 412,362 |
| Jun 13, 2024 | 64.05 | 64.05 | 63.34 | 63.59 | 62.42 | -1.53% | 231,741 |
| Jun 12, 2024 | 64.98 | 65.03 | 64.46 | 64.58 | 63.39 | 1.11% | 309,579 |
| Jun 11, 2024 | 63.94 | 64.02 | 63.57 | 63.87 | 62.69 | -1.19% | 323,778 |
| Jun 10, 2024 | 64.25 | 64.66 | 64.11 | 64.64 | 63.45 | 0.22% | 303,588 |
| Jun 7, 2024 | 64.83 | 64.86 | 64.45 | 64.50 | 63.31 | -1.21% | 253,420 |
| Jun 6, 2024 | 65.03 | 65.32 | 65.03 | 65.29 | 64.09 | 0.26% | 210,621 |
| Jun 5, 2024 | 65.01 | 65.12 | 64.66 | 65.12 | 63.92 | 0.39% | 206,046 |
| Jun 4, 2024 | 64.91 | 64.97 | 64.62 | 64.87 | 63.68 | -0.48% | 154,732 |
| Jun 3, 2024 | 65.32 | 65.39 | 64.95 | 65.18 | 63.98 | 0.03% | 139,754 |
| May 31, 2024 | 64.93 | 65.16 | 64.57 | 65.16 | 63.96 | 1.01% | 203,899 |
| May 30, 2024 | 64.29 | 64.64 | 64.29 | 64.51 | 63.32 | 0.97% | 245,185 |
| May 29, 2024 | 64.26 | 64.26 | 63.84 | 63.89 | 62.71 | -1.59% | 173,689 |
| May 28, 2024 | 65.10 | 65.20 | 64.71 | 64.92 | 63.73 | 0.31% | 138,396 |
| May 24, 2024 | 64.52 | 64.87 | 64.52 | 64.72 | 63.53 | 0.83% | 125,991 |
| May 23, 2024 | 64.97 | 64.97 | 64.04 | 64.19 | 63.01 | -0.54% | 171,744 |
| May 22, 2024 | 64.78 | 64.79 | 64.35 | 64.54 | 63.35 | -1.07% | 184,771 |
| May 21, 2024 | 65.15 | 65.26 | 65.06 | 65.24 | 64.04 | -0.08% | 175,729 |
| May 20, 2024 | 65.38 | 65.48 | 65.26 | 65.29 | 64.09 | 0.14% | 117,650 |
| May 17, 2024 | 64.99 | 65.22 | 64.90 | 65.20 | 64.00 | 0.52% | 172,833 |
| May 16, 2024 | 65.07 | 65.12 | 64.86 | 64.86 | 63.67 | -0.55% | 312,197 |
| May 15, 2024 | 64.94 | 65.24 | 64.73 | 65.22 | 64.02 | 0.90% | 206,843 |
| May 14, 2024 | 64.50 | 64.68 | 64.39 | 64.64 | 63.45 | 0.64% | 163,896 |