Skip to main content
Avantis International Equity ETF (AVDE)
NYSEARCA: AVDE · Real-Time Price · USD
73.76
+0.41 (0.56%)
At close: Jun 27, 2025, 4:00 PM
73.76
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT

AVDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202573.7474.0073.4273.60-0.34%390,015
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
Jun 4, 202573.4773.7473.3773.5672.320.38%343,660
Jun 3, 202573.1973.3572.9173.2872.04-0.73%529,766
Jun 2, 202573.1473.8272.9973.8272.571.30%345,972
May 30, 202572.8772.9572.3672.8771.640.22%305,051
May 29, 202572.9072.9072.4472.7171.480.33%285,474
May 28, 202572.7072.7072.3372.4771.25-0.89%754,189
May 27, 202573.0973.2672.9873.1271.891.37%337,482
May 23, 202571.5372.2971.3872.1370.910.36%467,190
May 22, 202571.6472.0971.5771.8770.66-0.07%295,443
May 21, 202572.4572.6071.8871.9270.71-0.46%655,924
May 20, 202572.1372.2871.9472.2571.030.61%333,003
May 19, 202571.2571.8771.2471.8170.600.84%1,054,504
May 16, 202571.0171.2370.8171.2170.010.30%306,526
May 15, 202570.7971.0570.6071.0069.801.00%253,732
May 14, 202570.7670.8070.2570.3069.11-0.33%350,459
May 13, 202570.3770.7170.2470.5369.340.31%878,945
May 12, 202570.5270.5269.9070.3169.120.23%269,742
May 9, 202570.3170.3169.9170.1568.970.69%267,678
May 8, 202569.9770.0669.6669.6768.49-0.24%420,806
May 7, 202569.9570.1269.6269.8468.66-0.31%403,235
May 6, 202569.8570.1969.8570.0668.880.27%586,814
May 5, 202569.9870.0769.8569.8768.690.11%376,826
May 2, 202569.7569.9669.5669.7968.611.71%420,867
May 1, 202569.1669.1668.5468.6267.46-0.48%396,201
Apr 30, 202568.4569.1568.2168.9567.79-0.10%360,588
Apr 29, 202568.8269.1268.7569.0267.850.26%285,049
Apr 28, 202568.4268.9068.3368.8467.680.79%778,773
Apr 25, 202567.9568.3367.8568.3067.150.26%357,491
Apr 24, 202567.5168.1367.4368.1266.971.46%284,983
Apr 23, 202567.7867.9967.0467.1466.01-0.09%604,172
Apr 22, 202566.7767.5366.7767.2066.071.74%323,989
Apr 21, 202566.5466.5865.5266.0564.93-0.33%394,491
Apr 17, 202565.7666.6265.7666.2765.151.10%580,077
Apr 16, 202565.7066.1265.3165.5564.44-0.11%605,318