Avantis International Equity ETF (AVDE)
NYSEARCA: AVDE · Real-Time Price · USD
70.31
+0.16 (0.23%)
At close: May 12, 2025, 4:00 PM
70.31
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
AVDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 70.52 | 70.52 | 69.90 | 70.15 | - | - | 132,488 |
| May 9, 2025 | 70.31 | 70.31 | 69.91 | 70.15 | 70.15 | 0.69% | 267,678 |
| May 8, 2025 | 69.97 | 70.06 | 69.66 | 69.67 | 69.67 | -0.24% | 420,806 |
| May 7, 2025 | 69.95 | 70.12 | 69.62 | 69.84 | 69.84 | -0.31% | 403,235 |
| May 6, 2025 | 69.85 | 70.19 | 69.85 | 70.06 | 70.06 | 0.27% | 586,814 |
| May 5, 2025 | 69.98 | 70.07 | 69.85 | 69.87 | 69.87 | 0.11% | 376,826 |
| May 2, 2025 | 69.75 | 69.96 | 69.56 | 69.79 | 69.79 | 1.71% | 420,867 |
| May 1, 2025 | 69.16 | 69.16 | 68.54 | 68.62 | 68.62 | -0.48% | 396,201 |
| Apr 30, 2025 | 68.45 | 69.15 | 68.21 | 68.95 | 68.95 | -0.10% | 360,588 |
| Apr 29, 2025 | 68.82 | 69.12 | 68.75 | 69.02 | 69.02 | 0.26% | 285,049 |
| Apr 28, 2025 | 68.42 | 68.90 | 68.33 | 68.84 | 68.84 | 0.79% | 778,773 |
| Apr 25, 2025 | 67.95 | 68.33 | 67.85 | 68.30 | 68.30 | 0.26% | 357,491 |
| Apr 24, 2025 | 67.51 | 68.13 | 67.43 | 68.12 | 68.12 | 1.46% | 284,983 |
| Apr 23, 2025 | 67.78 | 67.99 | 67.04 | 67.14 | 67.14 | -0.09% | 604,172 |
| Apr 22, 2025 | 66.77 | 67.53 | 66.77 | 67.20 | 67.20 | 1.74% | 323,989 |
| Apr 21, 2025 | 66.54 | 66.58 | 65.52 | 66.05 | 66.05 | -0.33% | 394,491 |
| Apr 17, 2025 | 65.76 | 66.62 | 65.76 | 66.27 | 66.27 | 1.10% | 580,077 |
| Apr 16, 2025 | 65.70 | 66.12 | 65.31 | 65.55 | 65.55 | -0.11% | 605,318 |
| Apr 15, 2025 | 65.47 | 65.90 | 65.46 | 65.62 | 65.62 | 0.80% | 305,777 |
| Apr 14, 2025 | 64.80 | 65.37 | 64.59 | 65.10 | 65.10 | 1.35% | 317,860 |
| Apr 11, 2025 | 63.10 | 64.38 | 62.93 | 64.23 | 64.23 | 2.64% | 330,407 |
| Apr 10, 2025 | 62.70 | 62.90 | 61.35 | 62.58 | 62.58 | -1.43% | 643,895 |
| Apr 9, 2025 | 59.41 | 63.78 | 59.16 | 63.49 | 63.49 | 7.03% | 630,996 |
| Apr 8, 2025 | 61.77 | 61.77 | 58.64 | 59.32 | 59.32 | -0.03% | 1,348,243 |
| Apr 7, 2025 | 58.94 | 61.46 | 58.56 | 59.34 | 59.34 | -2.42% | 1,590,786 |
| Apr 4, 2025 | 62.56 | 62.69 | 60.72 | 60.81 | 60.81 | -6.75% | 903,208 |
| Apr 3, 2025 | 65.89 | 66.07 | 65.08 | 65.21 | 65.21 | -2.04% | 1,252,668 |
| Apr 2, 2025 | 65.75 | 66.59 | 65.75 | 66.57 | 66.57 | 0.29% | 295,863 |
| Apr 1, 2025 | 66.26 | 66.55 | 65.87 | 66.38 | 66.38 | 0.17% | 617,248 |
| Mar 31, 2025 | 65.81 | 66.39 | 65.63 | 66.27 | 66.27 | -0.94% | 943,170 |
| Mar 28, 2025 | 67.11 | 67.20 | 66.72 | 66.90 | 66.90 | -0.79% | 640,655 |
| Mar 27, 2025 | 67.30 | 67.63 | 67.16 | 67.43 | 67.43 | 0.16% | 274,116 |
| Mar 26, 2025 | 67.82 | 67.98 | 67.27 | 67.32 | 67.32 | -1.23% | 903,290 |
| Mar 25, 2025 | 68.20 | 68.30 | 67.98 | 68.16 | 68.16 | 0.62% | 321,399 |
| Mar 24, 2025 | 67.60 | 67.84 | 67.50 | 67.74 | 67.74 | 0.24% | 263,146 |
| Mar 21, 2025 | 67.52 | 67.71 | 67.36 | 67.58 | 67.58 | -0.68% | 284,970 |
| Mar 20, 2025 | 67.61 | 68.09 | 67.57 | 68.04 | 68.04 | -0.74% | 259,661 |
| Mar 19, 2025 | 68.13 | 68.81 | 68.08 | 68.55 | 68.55 | 0.28% | 338,472 |
| Mar 18, 2025 | 68.33 | 68.49 | 68.03 | 68.36 | 68.36 | 0.16% | 415,184 |
| Mar 17, 2025 | 67.71 | 68.43 | 67.71 | 68.25 | 68.25 | 1.17% | 533,896 |
| Mar 14, 2025 | 67.07 | 67.54 | 66.94 | 67.46 | 67.46 | 1.86% | 325,331 |
| Mar 13, 2025 | 66.37 | 66.57 | 66.04 | 66.23 | 66.23 | -0.69% | 653,388 |
| Mar 12, 2025 | 66.60 | 66.80 | 66.20 | 66.69 | 66.69 | 0.72% | 284,561 |
| Mar 11, 2025 | 66.41 | 66.55 | 65.70 | 66.21 | 66.21 | -0.35% | 775,465 |
| Mar 10, 2025 | 66.79 | 67.01 | 65.91 | 66.44 | 66.44 | -2.16% | 285,873 |
| Mar 7, 2025 | 67.23 | 67.94 | 67.15 | 67.91 | 67.91 | 1.12% | 247,764 |
| Mar 6, 2025 | 67.29 | 67.87 | 67.11 | 67.16 | 67.16 | -0.58% | 439,981 |
| Mar 5, 2025 | 66.88 | 67.71 | 66.88 | 67.55 | 67.55 | 2.49% | 352,689 |
| Mar 4, 2025 | 65.59 | 66.59 | 64.94 | 65.91 | 65.91 | -0.35% | 276,692 |
| Mar 3, 2025 | 66.81 | 66.92 | 65.77 | 66.14 | 66.14 | 0.82% | 445,750 |