Avantis International Small Cap Equity ETF (AVDS)
NYSEARCA: AVDS · Real-Time Price · USD
78.18
+0.17 (0.22%)
At close: Oct 6, 2026, 4:00 PM EDT
78.18
0.00 (0.00%)
After-hours: Oct 6, 2026, 6:30 PM EDT
AVDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 78.27 | 78.40 | 78.15 | 78.18 | 78.18 | 0.22% | 15,654 |
| Oct 5, 2026 | 77.83 | 78.14 | 77.40 | 78.01 | 78.01 | -0.05% | 17,405 |
| Oct 2, 2026 | 77.93 | 78.24 | 77.70 | 78.05 | 78.05 | 0.85% | 13,037 |
| Oct 1, 2026 | 77.37 | 77.56 | 77.10 | 77.39 | 77.39 | -0.95% | 22,160 |
| Sep 30, 2026 | 78.62 | 78.78 | 78.11 | 78.13 | 78.13 | -0.11% | 12,611 |
| Sep 29, 2026 | 78.05 | 78.39 | 77.69 | 78.22 | 78.22 | -0.39% | 26,822 |
| Sep 28, 2026 | 78.49 | 78.79 | 78.33 | 78.53 | 78.53 | -0.76% | 13,385 |
| Sep 25, 2026 | 78.87 | 79.17 | 78.66 | 79.14 | 79.13 | 0.73% | 16,387 |
| Sep 24, 2026 | 78.58 | 78.71 | 78.04 | 78.56 | 78.56 | -0.52% | 37,588 |
| Sep 23, 2026 | 79.55 | 79.55 | 78.75 | 78.97 | 78.97 | -1.59% | 26,180 |
| Sep 22, 2026 | 79.90 | 80.29 | 79.75 | 80.25 | 80.25 | 0.74% | 22,065 |
| Sep 21, 2026 | 79.84 | 79.84 | 79.50 | 79.66 | 79.66 | 0.58% | 15,640 |
| Sep 18, 2026 | 79.21 | 79.23 | 78.85 | 79.20 | 79.20 | -0.49% | 14,608 |
| Sep 17, 2026 | 79.76 | 79.77 | 79.45 | 79.59 | 79.59 | 1.12% | 26,741 |
| Sep 16, 2026 | 79.17 | 79.49 | 78.19 | 78.71 | 78.71 | -0.05% | 21,150 |
| Sep 15, 2026 | 78.76 | 78.76 | 78.40 | 78.75 | 78.75 | -0.32% | 16,442 |
| Sep 14, 2026 | 78.89 | 79.25 | 78.64 | 79.00 | 79.00 | -0.66% | 28,206 |
| Sep 11, 2026 | 79.71 | 79.74 | 79.47 | 79.53 | 79.53 | 0.72% | 17,383 |
| Sep 10, 2026 | 79.31 | 79.31 | 78.87 | 78.96 | 78.96 | -1.10% | 48,114 |
| Sep 9, 2026 | 80.23 | 80.40 | 79.77 | 79.84 | 79.84 | -0.59% | 22,412 |
| Sep 8, 2026 | 80.72 | 80.72 | 80.24 | 80.31 | 80.31 | -0.63% | 12,687 |
| Sep 4, 2026 | 80.76 | 81.21 | 80.72 | 81.10 | 80.82 | 0.08% | 17,237 |
| Sep 3, 2026 | 80.71 | 81.17 | 80.71 | 81.03 | 80.76 | 1.46% | 12,132 |
| Sep 2, 2026 | 79.68 | 79.90 | 79.65 | 79.87 | 79.59 | 0.31% | 8,421 |
| Sep 1, 2026 | 79.90 | 80.22 | 79.51 | 79.62 | 79.35 | -1.11% | 16,004 |
| Aug 31, 2026 | 80.63 | 80.81 | 80.32 | 80.52 | 80.24 | -0.09% | 21,031 |
| Aug 28, 2026 | 81.32 | 81.32 | 80.35 | 80.59 | 80.31 | -0.67% | 21,485 |
| Aug 27, 2026 | 80.94 | 81.24 | 80.76 | 81.13 | 80.85 | 0.44% | 26,602 |
| Aug 26, 2026 | 81.03 | 81.03 | 80.69 | 80.77 | 80.50 | -0.35% | 11,512 |
| Aug 25, 2026 | 80.71 | 81.06 | 80.56 | 81.06 | 80.78 | 0.87% | 16,646 |
| Aug 24, 2026 | 80.51 | 80.51 | 80.19 | 80.36 | 80.09 | -0.16% | 13,415 |
| Aug 21, 2026 | 80.65 | 80.65 | 80.39 | 80.49 | 80.22 | 0.93% | 16,124 |
| Aug 20, 2026 | 79.77 | 80.00 | 79.59 | 79.75 | 79.48 | -0.09% | 15,665 |
| Aug 19, 2026 | 79.83 | 79.91 | 79.51 | 79.82 | 79.55 | 0.77% | 10,287 |
| Aug 18, 2026 | 79.80 | 79.86 | 79.20 | 79.21 | 78.94 | -1.17% | 20,526 |
| Aug 17, 2026 | 80.14 | 80.34 | 79.99 | 80.15 | 79.88 | -0.08% | 32,903 |
| Aug 14, 2026 | 80.33 | 80.46 | 80.19 | 80.21 | 79.94 | 0.31% | 23,272 |
| Aug 13, 2026 | 79.99 | 80.09 | 79.76 | 79.97 | 79.70 | 0.33% | 16,362 |
| Aug 12, 2026 | 80.00 | 80.03 | 79.63 | 79.71 | 79.44 | 0.58% | 17,554 |
| Aug 11, 2026 | 79.45 | 79.50 | 79.13 | 79.25 | 78.98 | -0.03% | 14,438 |
| Aug 10, 2026 | 79.31 | 79.37 | 79.05 | 79.27 | 79.00 | -0.45% | 28,597 |
| Aug 7, 2026 | 79.54 | 79.67 | 79.39 | 79.63 | 79.36 | 1.20% | 20,957 |
| Aug 6, 2026 | 78.79 | 78.86 | 78.46 | 78.69 | 78.42 | 0.16% | 23,849 |
| Aug 5, 2026 | 78.75 | 78.88 | 78.57 | 78.57 | 78.30 | 0.77% | 35,212 |
| Aug 4, 2026 | 77.38 | 78.08 | 77.33 | 77.96 | 77.70 | 1.42% | 15,019 |
| Aug 3, 2026 | 76.37 | 76.88 | 76.37 | 76.87 | 76.61 | 0.63% | 13,430 |
| Jul 31, 2026 | 76.52 | 76.52 | 75.65 | 76.39 | 76.13 | -0.60% | 33,617 |
| Jul 30, 2026 | 75.75 | 76.86 | 75.72 | 76.85 | 76.59 | 2.54% | 23,634 |
| Jul 29, 2026 | 75.32 | 75.95 | 74.60 | 74.95 | 74.69 | -0.95% | 52,498 |
| Jul 28, 2026 | 75.43 | 75.86 | 75.22 | 75.67 | 75.41 | -0.42% | 27,563 |