Avantis International Small Cap Equity ETF (AVDS)
NYSEARCA: AVDS · Real-Time Price · USD
78.69
+0.12 (0.15%)
Aug 6, 2026, 4:00 PM EDT - Market closed
AVDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 78.79 | 78.86 | 78.46 | 78.69 | 78.69 | 0.16% | 23,848 |
| Aug 5, 2026 | 78.75 | 78.88 | 78.57 | 78.57 | 78.57 | 0.77% | 35,160 |
| Aug 4, 2026 | 77.38 | 78.08 | 77.33 | 77.96 | 77.96 | 1.42% | 15,019 |
| Aug 3, 2026 | 76.37 | 76.88 | 76.37 | 76.87 | 76.87 | 0.63% | 13,429 |
| Jul 31, 2026 | 76.52 | 76.52 | 75.65 | 76.39 | 76.39 | -0.60% | 33,616 |
| Jul 30, 2026 | 75.75 | 76.86 | 75.72 | 76.85 | 76.85 | 2.54% | 23,633 |
| Jul 29, 2026 | 75.32 | 75.95 | 74.60 | 74.95 | 74.95 | -0.95% | 52,497 |
| Jul 28, 2026 | 75.43 | 75.86 | 75.22 | 75.67 | 75.67 | -0.42% | 27,563 |
| Jul 27, 2026 | 76.46 | 76.46 | 75.66 | 75.99 | 75.99 | 0.59% | 14,951 |
| Jul 24, 2026 | 75.51 | 75.91 | 75.40 | 75.55 | 75.55 | 0.72% | 23,158 |
| Jul 23, 2026 | 75.48 | 75.48 | 74.91 | 75.01 | 75.01 | -1.34% | 19,822 |
| Jul 22, 2026 | 76.14 | 76.27 | 76.01 | 76.03 | 76.03 | 0.33% | 14,033 |
| Jul 21, 2026 | 75.11 | 75.82 | 75.07 | 75.79 | 75.79 | 1.53% | 24,057 |
| Jul 20, 2026 | 75.13 | 75.13 | 74.65 | 74.65 | 74.64 | -0.51% | 7,779 |
| Jul 17, 2026 | 74.68 | 75.16 | 74.43 | 75.03 | 75.03 | -0.79% | 50,017 |
| Jul 16, 2026 | 75.90 | 75.90 | 75.53 | 75.63 | 75.63 | -0.80% | 9,154 |
| Jul 15, 2026 | 76.00 | 76.41 | 75.70 | 76.24 | 76.24 | 0.73% | 19,315 |
| Jul 14, 2026 | 75.86 | 76.22 | 75.64 | 75.69 | 75.69 | 0.89% | 11,912 |
| Jul 13, 2026 | 75.50 | 75.50 | 74.94 | 75.02 | 75.02 | -1.09% | 27,078 |
| Jul 10, 2026 | 75.85 | 75.97 | 75.42 | 75.85 | 75.85 | 0.62% | 41,004 |
| Jul 9, 2026 | 75.13 | 75.38 | 75.08 | 75.38 | 75.38 | 0.38% | 54,273 |
| Jul 8, 2026 | 74.97 | 75.16 | 74.47 | 75.09 | 75.09 | -0.84% | 95,800 |
| Jul 7, 2026 | 76.59 | 76.59 | 75.66 | 75.73 | 75.73 | -1.84% | 22,355 |
| Jul 6, 2026 | 77.09 | 77.24 | 76.86 | 77.15 | 77.15 | 1.34% | 14,810 |
| Jul 2, 2026 | 76.51 | 76.74 | 75.81 | 76.13 | 76.13 | 0.70% | 16,907 |
| Jul 1, 2026 | 75.31 | 75.92 | 75.31 | 75.60 | 75.60 | 0.46% | 182,623 |
| Jun 30, 2026 | 75.20 | 75.40 | 74.99 | 75.26 | 75.26 | -0.11% | 18,014 |
| Jun 29, 2026 | 75.31 | 75.38 | 74.91 | 75.34 | 75.34 | 0.44% | 34,251 |
| Jun 26, 2026 | 74.87 | 75.34 | 74.80 | 75.01 | 75.01 | -0.20% | 22,011 |
| Jun 25, 2026 | 75.22 | 75.57 | 75.00 | 75.16 | 75.16 | 0.40% | 29,090 |
| Jun 24, 2026 | 74.55 | 75.12 | 74.55 | 74.86 | 74.86 | -0.49% | 22,249 |
| Jun 23, 2026 | 75.27 | 75.56 | 75.13 | 75.23 | 75.23 | -2.06% | 20,456 |
| Jun 22, 2026 | 76.86 | 77.00 | 76.63 | 76.81 | 76.81 | -0.01% | 23,155 |
| Jun 18, 2026 | 77.08 | 77.08 | 76.64 | 76.82 | 76.82 | 0.20% | 31,729 |
| Jun 17, 2026 | 77.83 | 78.19 | 76.66 | 76.67 | 76.67 | -1.25% | 26,448 |
| Jun 16, 2026 | 77.74 | 77.92 | 77.57 | 77.64 | 77.64 | 0.03% | 22,237 |
| Jun 15, 2026 | 77.87 | 78.02 | 77.49 | 77.62 | 77.62 | 0.94% | 22,637 |
| Jun 12, 2026 | 76.60 | 77.01 | 76.33 | 76.90 | 76.90 | 0.71% | 13,594 |
| Jun 11, 2026 | 75.07 | 76.51 | 74.73 | 76.36 | 76.36 | 2.66% | 27,136 |
| Jun 10, 2026 | 75.04 | 75.39 | 74.37 | 74.38 | 74.38 | -1.39% | 18,013 |
| Jun 9, 2026 | 76.40 | 76.57 | 74.64 | 75.43 | 75.43 | -0.61% | 36,225 |
| Jun 8, 2026 | 77.06 | 77.14 | 76.49 | 76.74 | 75.89 | 0.58% | 44,477 |
| Jun 5, 2026 | 77.73 | 77.73 | 76.22 | 76.30 | 75.46 | -3.03% | 12,934 |
| Jun 4, 2026 | 78.56 | 78.73 | 78.31 | 78.68 | 77.81 | 0.65% | 19,328 |
| Jun 3, 2026 | 78.41 | 78.61 | 78.17 | 78.17 | 77.31 | -1.09% | 10,959 |
| Jun 2, 2026 | 79.03 | 79.34 | 78.83 | 79.03 | 78.16 | 0.44% | 14,674 |
| Jun 1, 2026 | 78.74 | 79.14 | 78.31 | 78.68 | 77.81 | -1.09% | 45,640 |
| May 29, 2026 | 79.70 | 80.21 | 79.47 | 79.55 | 78.67 | 0.44% | 30,652 |
| May 28, 2026 | 78.87 | 79.53 | 78.63 | 79.20 | 78.33 | 0.15% | 32,631 |
| May 27, 2026 | 79.37 | 79.37 | 78.98 | 79.08 | 78.21 | -0.50% | 13,287 |