Avantis International Small Cap Equity ETF (AVDS)
NYSEARCA: AVDS · Real-Time Price · USD
61.83
+0.31 (0.51%)
At close: Jun 27, 2025, 4:00 PM
61.83
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT
AVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 61.74 | 62.01 | 61.65 | 61.83 | 61.83 | 0.51% | 9,124 |
| Jun 26, 2025 | 61.23 | 61.55 | 61.13 | 61.52 | 61.52 | 1.58% | 10,673 |
| Jun 25, 2025 | 60.45 | 60.58 | 60.34 | 60.56 | 60.56 | -0.04% | 7,220 |
| Jun 24, 2025 | 60.43 | 60.59 | 60.43 | 60.59 | 60.59 | -0.28% | 3,498 |
| Jun 23, 2025 | 60.13 | 60.86 | 60.13 | 60.76 | 59.99 | 0.43% | 8,372 |
| Jun 20, 2025 | 60.76 | 60.77 | 60.50 | 60.50 | 59.73 | -0.61% | 7,059 |
| Jun 18, 2025 | 61.12 | 61.14 | 60.84 | 60.87 | 60.10 | 0.12% | 2,927 |
| Jun 17, 2025 | 61.27 | 61.27 | 60.78 | 60.80 | 60.03 | -0.73% | 6,461 |
| Jun 16, 2025 | 61.74 | 61.74 | 61.25 | 61.25 | 60.47 | 0.55% | 3,266 |
| Jun 13, 2025 | 61.11 | 61.16 | 60.90 | 60.91 | 60.14 | -1.20% | 4,620 |
| Jun 12, 2025 | 61.60 | 61.70 | 61.56 | 61.65 | 60.87 | 0.71% | 8,426 |
| Jun 11, 2025 | 61.40 | 61.42 | 61.22 | 61.22 | 60.44 | 0.29% | 4,012 |
| Jun 10, 2025 | 61.19 | 61.19 | 60.78 | 61.04 | 60.26 | 0.18% | 6,134 |
| Jun 9, 2025 | 62.70 | 62.70 | 60.88 | 60.93 | 60.15 | 0.07% | 7,301 |
| Jun 6, 2025 | 60.99 | 60.99 | 60.66 | 60.88 | 60.11 | -0.15% | 13,951 |
| Jun 5, 2025 | 61.22 | 61.22 | 60.80 | 60.98 | 60.20 | 0.08% | 17,781 |
| Jun 4, 2025 | 60.84 | 61.04 | 60.80 | 60.93 | 60.15 | 0.71% | 11,812 |
| Jun 3, 2025 | 60.55 | 60.55 | 60.32 | 60.49 | 59.72 | -0.70% | 17,453 |
| Jun 2, 2025 | 60.63 | 60.94 | 60.40 | 60.92 | 60.14 | 1.40% | 13,794 |
| May 30, 2025 | 59.86 | 60.12 | 59.68 | 60.08 | 59.31 | 0.28% | 11,991 |
| May 29, 2025 | 59.79 | 59.91 | 59.77 | 59.91 | 59.15 | 0.39% | 4,329 |
| May 28, 2025 | 60.05 | 60.05 | 59.66 | 59.68 | 58.92 | -0.60% | 9,377 |
| May 27, 2025 | 60.40 | 60.40 | 59.95 | 60.04 | 59.27 | 1.28% | 13,033 |
| May 23, 2025 | 58.93 | 59.29 | 58.93 | 59.28 | 58.53 | 0.81% | 2,282 |
| May 22, 2025 | 58.65 | 58.88 | 58.65 | 58.80 | 58.06 | -0.05% | 3,219 |
| May 21, 2025 | 59.24 | 59.36 | 58.83 | 58.83 | 58.08 | -0.62% | 4,855 |
| May 20, 2025 | 58.91 | 59.20 | 58.91 | 59.20 | 58.44 | 0.40% | 7,247 |
| May 19, 2025 | 58.73 | 58.96 | 58.58 | 58.96 | 58.21 | 0.65% | 5,685 |
| May 16, 2025 | 58.61 | 58.61 | 58.24 | 58.58 | 57.83 | 0.24% | 13,814 |
| May 15, 2025 | 58.25 | 58.44 | 58.13 | 58.44 | 57.70 | 0.74% | 8,684 |
| May 14, 2025 | 58.38 | 58.38 | 57.98 | 58.01 | 57.27 | -0.48% | 10,783 |
| May 13, 2025 | 57.96 | 58.36 | 57.96 | 58.29 | 57.55 | 0.52% | 9,159 |
| May 12, 2025 | 63.53 | 63.53 | 57.80 | 57.99 | 57.25 | 0.40% | 8,340 |
| May 9, 2025 | 57.88 | 57.88 | 57.76 | 57.76 | 57.02 | 0.76% | 9,074 |
| May 8, 2025 | 60.42 | 60.42 | 57.32 | 57.32 | 56.59 | 0.04% | 4,199 |
| May 7, 2025 | 57.61 | 57.61 | 57.29 | 57.30 | 56.57 | -0.44% | 9,107 |
| May 6, 2025 | 57.37 | 57.55 | 57.34 | 57.55 | 56.82 | 0.72% | 20,810 |
| May 5, 2025 | 57.20 | 57.26 | 57.04 | 57.14 | 56.41 | 0.36% | 20,162 |
| May 2, 2025 | 56.93 | 57.05 | 56.87 | 56.94 | 56.21 | 1.15% | 14,962 |
| May 1, 2025 | 56.69 | 56.69 | 56.10 | 56.29 | 55.57 | -0.47% | 5,948 |
| Apr 30, 2025 | 56.50 | 56.55 | 56.01 | 56.55 | 55.83 | -0.19% | 1,795 |
| Apr 29, 2025 | 56.55 | 56.72 | 56.48 | 56.66 | 55.93 | 0.16% | 5,958 |
| Apr 28, 2025 | 56.24 | 56.57 | 56.13 | 56.57 | 55.85 | 0.95% | 7,102 |
| Apr 25, 2025 | 55.83 | 56.03 | 55.72 | 56.03 | 55.32 | 0.05% | 4,130 |
| Apr 24, 2025 | 55.60 | 56.00 | 55.56 | 56.00 | 55.29 | 1.28% | 16,328 |
| Apr 23, 2025 | 55.73 | 55.86 | 55.25 | 55.29 | 54.59 | -0.21% | 15,432 |
| Apr 22, 2025 | 53.04 | 55.69 | 53.04 | 55.41 | 54.70 | 1.31% | 5,279 |
| Apr 21, 2025 | 55.24 | 55.24 | 54.33 | 54.69 | 53.99 | 0.10% | 11,257 |
| Apr 17, 2025 | 54.58 | 54.85 | 54.43 | 54.64 | 53.94 | 1.18% | 20,579 |
| Apr 16, 2025 | 54.16 | 54.37 | 53.84 | 54.00 | 53.31 | 0.12% | 5,589 |