Skip to main content
Avantis International Equity ETF (AVDE)
NYSEARCA: AVDE · Real-Time Price · USD
77.00
+0.37 (0.48%)
At close: Aug 15, 2025, 4:00 PM
76.98
-0.03 (-0.03%)
After-hours: Aug 15, 2025, 8:00 PM EDT

AVDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202577.0677.0676.8777.0077.000.48%393,220
Aug 14, 202576.4276.6576.3376.6376.63-0.18%374,717
Aug 13, 202576.6676.7976.6076.7776.770.47%503,349
Aug 12, 202575.7476.4275.7476.4176.411.15%489,279
Aug 11, 202575.6375.6775.4075.5475.54-0.37%457,828
Aug 8, 202575.7475.9675.6475.8275.820.46%531,281
Aug 7, 202575.7275.7275.1675.4775.470.72%1,065,391
Aug 6, 202574.7675.0274.6874.9374.930.75%840,850
Aug 5, 202574.4074.4874.0774.3774.370.24%622,564
Aug 4, 202573.9874.2173.9174.1974.191.30%505,976
Aug 1, 202573.3373.3572.7973.2473.24-0.12%915,732
Jul 31, 202573.7073.7173.1673.3373.33-0.68%647,236
Jul 30, 202574.1774.3273.5673.8373.83-0.74%914,643
Jul 29, 202574.4874.5074.2174.3874.380.01%893,398
Jul 28, 202574.7374.7374.1974.3774.37-1.52%640,186
Jul 25, 202575.0475.5575.0275.5275.52-0.04%1,337,037
Jul 24, 202575.7675.9475.5575.5575.55-0.85%941,823
Jul 23, 202575.5076.2075.3976.2076.202.08%1,723,995
Jul 22, 202574.1874.7074.0974.6574.650.69%820,247
Jul 21, 202574.0074.4773.9274.1474.140.68%909,366
Jul 18, 202574.1674.1673.5673.6473.64-0.12%616,787
Jul 17, 202573.2973.8073.2973.7373.730.22%823,403
Jul 16, 202573.3173.5973.0073.5773.570.45%710,477
Jul 15, 202574.1174.1173.2073.2473.24-1.09%376,576
Jul 14, 202573.8674.0973.7774.0574.050.11%331,919
Jul 11, 202574.1274.1273.8373.9773.97-0.79%512,861
Jul 10, 202574.4174.5874.1874.5674.56-357,301
Jul 9, 202574.3374.5774.1674.5674.560.82%1,393,309
Jul 8, 202573.6474.0873.5473.9573.950.61%537,305
Jul 7, 202573.8773.8973.2773.5073.50-0.96%403,055
Jul 3, 202574.2474.3574.1174.2174.210.05%242,168
Jul 2, 202573.7874.1873.5774.1774.170.31%539,901
Jul 1, 202573.9074.0373.7473.9473.94-0.09%533,449
Jun 30, 202573.7474.0573.5374.0174.010.34%641,473
Jun 27, 202573.7474.0073.4273.7673.760.56%492,106
Jun 26, 202573.0973.3672.9673.3573.351.42%471,763
Jun 25, 202572.2872.4272.1372.3272.32-0.44%428,811
Jun 24, 202572.4072.7372.2672.6472.64-0.60%410,714
Jun 23, 202572.2273.1372.0873.0871.850.59%445,007
Jun 20, 202573.0673.1572.6472.6571.42-0.72%508,067
Jun 18, 202573.2173.5773.0773.1871.940.05%427,527
Jun 17, 202573.6273.7773.0373.1471.91-1.08%501,199
Jun 16, 202574.3174.5373.8973.9472.690.37%484,386
Jun 13, 202573.5473.9873.4673.6772.43-0.93%285,077
Jun 12, 202574.1474.4574.1474.3673.100.81%313,515
Jun 11, 202574.0074.0673.7573.7672.510.11%620,587
Jun 10, 202573.9873.9873.5773.6872.44-0.01%319,144
Jun 9, 202573.8873.9473.5873.6972.450.01%473,993
Jun 6, 202573.6773.8273.5373.6872.440.20%216,732
Jun 5, 202573.7273.8773.4273.5372.29-0.04%599,781