Avantis International Small Cap Equity ETF (AVDS)
NYSEARCA: AVDS · Real-Time Price · USD
80.76
-0.01 (-0.02%)
Aug 27, 2026, 9:48 AM EDT - Market open
AVDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 81.03 | 81.03 | 80.69 | 80.77 | 80.77 | -0.35% | 11,511 |
| Aug 25, 2026 | 80.71 | 81.06 | 80.56 | 81.06 | 81.06 | 0.87% | 16,644 |
| Aug 24, 2026 | 80.51 | 80.51 | 80.19 | 80.36 | 80.36 | -0.16% | 13,414 |
| Aug 21, 2026 | 80.65 | 80.65 | 80.39 | 80.49 | 80.49 | 0.93% | 16,123 |
| Aug 20, 2026 | 79.77 | 80.00 | 79.59 | 79.75 | 79.75 | -0.09% | 15,664 |
| Aug 19, 2026 | 79.83 | 79.91 | 79.51 | 79.82 | 79.82 | 0.77% | 10,087 |
| Aug 18, 2026 | 79.80 | 79.86 | 79.20 | 79.21 | 79.21 | -1.17% | 20,526 |
| Aug 17, 2026 | 80.14 | 80.34 | 79.99 | 80.15 | 80.15 | -0.08% | 32,902 |
| Aug 14, 2026 | 80.33 | 80.46 | 80.19 | 80.21 | 80.21 | 0.31% | 23,271 |
| Aug 13, 2026 | 79.99 | 80.09 | 79.76 | 79.97 | 79.97 | 0.33% | 16,362 |
| Aug 12, 2026 | 80.00 | 80.03 | 79.63 | 79.71 | 79.71 | 0.58% | 17,554 |
| Aug 11, 2026 | 79.45 | 79.50 | 79.13 | 79.25 | 79.25 | -0.03% | 14,400 |
| Aug 10, 2026 | 79.31 | 79.37 | 79.05 | 79.27 | 79.27 | -0.45% | 28,597 |
| Aug 7, 2026 | 79.54 | 79.67 | 79.39 | 79.63 | 79.63 | 1.20% | 20,934 |
| 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 |