Avantis International Equity ETF (AVDE)
NYSEARCA: AVDE · Real-Time Price · USD
86.91
-1.80 (-2.03%)
At close: Mar 5, 2026, 4:00 PM EST
86.70
-0.21 (-0.24%)
Pre-market: Mar 6, 2026, 7:00 AM EST
AVDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 87.68 | 87.91 | 86.10 | 86.91 | 86.91 | -2.03% | 1,454,081 |
| Mar 4, 2026 | 88.42 | 88.83 | 87.97 | 88.71 | 88.71 | 0.91% | 1,677,712 |
| Mar 3, 2026 | 87.03 | 88.25 | 85.88 | 87.91 | 87.91 | -3.11% | 1,879,196 |
| Mar 2, 2026 | 90.44 | 91.06 | 90.21 | 90.73 | 90.73 | -1.59% | 1,430,419 |
| Feb 27, 2026 | 92.32 | 92.60 | 92.08 | 92.20 | 92.20 | -0.02% | 1,093,048 |
| Feb 26, 2026 | 92.04 | 92.28 | 91.46 | 92.22 | 92.22 | -0.07% | 814,943 |
| Feb 25, 2026 | 91.99 | 92.39 | 91.81 | 92.28 | 92.28 | 0.89% | 748,323 |
| Feb 24, 2026 | 91.04 | 91.66 | 90.91 | 91.47 | 91.47 | 0.20% | 624,187 |
| Feb 23, 2026 | 91.55 | 91.85 | 90.95 | 91.29 | 91.29 | -0.21% | 974,270 |
| Feb 20, 2026 | 90.70 | 91.54 | 90.69 | 91.48 | 91.48 | 0.78% | 2,975,332 |
| Feb 19, 2026 | 90.26 | 90.77 | 90.10 | 90.77 | 90.77 | -0.04% | 1,261,999 |
| Feb 18, 2026 | 90.88 | 91.31 | 90.62 | 90.81 | 90.81 | 0.20% | 1,504,986 |
| Feb 17, 2026 | 89.99 | 90.73 | 89.50 | 90.63 | 90.63 | 0.03% | 1,440,204 |
| Feb 13, 2026 | 90.13 | 90.73 | 89.65 | 90.60 | 90.60 | 0.35% | 1,396,038 |
| Feb 12, 2026 | 91.46 | 91.48 | 90.08 | 90.28 | 90.28 | -1.07% | 1,005,476 |
| Feb 11, 2026 | 91.33 | 91.42 | 90.56 | 91.26 | 91.26 | 0.63% | 1,258,263 |
| Feb 10, 2026 | 90.99 | 90.99 | 90.63 | 90.69 | 90.69 | 0.29% | 1,407,931 |
| Feb 9, 2026 | 89.61 | 90.52 | 89.52 | 90.43 | 90.43 | 1.74% | 994,845 |
| Feb 6, 2026 | 88.09 | 88.94 | 88.09 | 88.88 | 88.88 | 2.34% | 1,233,887 |
| Feb 5, 2026 | 87.34 | 87.75 | 86.83 | 86.85 | 86.85 | -1.69% | 1,349,121 |
| Feb 4, 2026 | 88.92 | 89.03 | 87.88 | 88.34 | 88.34 | 0.51% | 1,349,094 |
| Feb 3, 2026 | 87.48 | 88.09 | 87.15 | 87.89 | 87.89 | 0.76% | 1,877,837 |
| Feb 2, 2026 | 86.73 | 87.36 | 86.73 | 87.23 | 87.23 | 0.39% | 1,409,761 |
| Jan 30, 2026 | 87.65 | 87.79 | 86.56 | 86.89 | 86.89 | -1.63% | 1,938,086 |
| Jan 29, 2026 | 88.85 | 88.86 | 87.27 | 88.33 | 88.33 | 0.56% | 1,548,478 |
| Jan 28, 2026 | 87.96 | 88.06 | 87.37 | 87.84 | 87.84 | -0.76% | 948,314 |
| Jan 27, 2026 | 87.86 | 88.67 | 87.79 | 88.51 | 88.51 | 1.67% | 1,058,579 |
| Jan 26, 2026 | 87.28 | 87.50 | 87.05 | 87.06 | 87.06 | 0.48% | 1,667,542 |
| Jan 23, 2026 | 85.98 | 86.69 | 85.81 | 86.64 | 86.64 | 0.65% | 1,365,285 |
| Jan 22, 2026 | 86.03 | 86.28 | 85.78 | 86.08 | 86.08 | 0.56% | 1,574,567 |
| Jan 21, 2026 | 85.17 | 85.83 | 84.75 | 85.60 | 85.60 | 1.10% | 2,013,551 |
| Jan 20, 2026 | 84.65 | 85.19 | 84.54 | 84.67 | 84.67 | -1.03% | 1,069,285 |
| Jan 16, 2026 | 85.52 | 85.61 | 85.17 | 85.55 | 85.55 | 0.28% | 1,524,061 |
| Jan 15, 2026 | 85.44 | 85.60 | 85.27 | 85.31 | 85.31 | -0.02% | 954,052 |
| Jan 14, 2026 | 85.23 | 85.34 | 85.02 | 85.33 | 85.33 | 0.59% | 1,204,051 |
| Jan 13, 2026 | 85.06 | 85.10 | 84.65 | 84.83 | 84.83 | -0.50% | 996,171 |
| Jan 12, 2026 | 84.91 | 85.26 | 84.91 | 85.26 | 85.26 | 0.73% | 774,266 |
| Jan 9, 2026 | 84.29 | 84.70 | 84.28 | 84.64 | 84.64 | 0.70% | 1,089,279 |
| Jan 8, 2026 | 83.62 | 84.09 | 83.61 | 84.05 | 84.05 | 0.13% | 757,654 |
| Jan 7, 2026 | 84.18 | 84.18 | 83.80 | 83.94 | 83.94 | -0.30% | 617,612 |
| Jan 6, 2026 | 84.22 | 84.33 | 84.07 | 84.19 | 84.19 | 0.17% | 935,504 |
| Jan 5, 2026 | 83.37 | 84.12 | 83.33 | 84.05 | 84.05 | 1.06% | 1,006,882 |
| Jan 2, 2026 | 83.14 | 83.17 | 82.72 | 83.17 | 83.17 | 1.03% | 813,374 |
| Dec 31, 2025 | 82.61 | 82.61 | 82.28 | 82.32 | 82.32 | -0.51% | 686,573 |
| Dec 30, 2025 | 82.83 | 83.00 | 82.71 | 82.74 | 82.74 | 0.19% | 1,215,991 |
| Dec 29, 2025 | 82.57 | 82.70 | 82.39 | 82.58 | 82.58 | -0.28% | 559,259 |
| Dec 26, 2025 | 82.80 | 82.86 | 82.62 | 82.81 | 82.81 | 0.08% | 635,128 |
| Dec 24, 2025 | 82.78 | 82.82 | 82.65 | 82.74 | 82.74 | 0.06% | 497,442 |
| Dec 23, 2025 | 82.54 | 82.74 | 82.52 | 82.69 | 82.69 | 0.57% | 980,567 |
| Dec 22, 2025 | 82.00 | 82.25 | 81.91 | 82.22 | 82.22 | 0.65% | 886,368 |
| Dec 19, 2025 | 81.58 | 81.98 | 81.58 | 81.69 | 81.69 | 0.67% | 787,662 |
| Dec 18, 2025 | 81.32 | 81.61 | 81.01 | 81.15 | 81.15 | 0.56% | 1,048,591 |
| Dec 17, 2025 | 81.15 | 81.29 | 80.69 | 80.70 | 80.70 | -0.58% | 868,103 |
| Dec 16, 2025 | 81.42 | 81.51 | 80.95 | 81.17 | 81.17 | -1.64% | 686,157 |
| Dec 15, 2025 | 82.78 | 82.78 | 82.27 | 82.52 | 81.58 | 0.47% | 759,842 |
| Dec 12, 2025 | 82.70 | 82.71 | 81.76 | 82.13 | 81.19 | -0.50% | 1,413,985 |
| Dec 11, 2025 | 82.25 | 82.69 | 82.15 | 82.54 | 81.60 | 0.71% | 993,523 |
| Dec 10, 2025 | 81.28 | 82.13 | 81.15 | 81.96 | 81.02 | 0.99% | 883,445 |
| Dec 9, 2025 | 81.29 | 81.48 | 81.14 | 81.16 | 80.23 | -0.07% | 763,226 |
| Dec 8, 2025 | 81.50 | 81.56 | 81.10 | 81.22 | 80.29 | -0.16% | 527,196 |
| Dec 5, 2025 | 81.53 | 81.71 | 81.22 | 81.35 | 80.42 | 0.06% | 641,257 |
| Dec 4, 2025 | 81.37 | 81.50 | 81.14 | 81.30 | 80.37 | 0.25% | 522,318 |
| Dec 3, 2025 | 80.76 | 81.11 | 80.69 | 81.10 | 80.17 | 0.58% | 853,588 |
| Dec 2, 2025 | 80.68 | 80.75 | 80.35 | 80.63 | 79.71 | 0.14% | 1,001,843 |
| Dec 1, 2025 | 80.75 | 80.87 | 80.48 | 80.52 | 79.60 | -0.53% | 867,623 |
| Nov 28, 2025 | 80.63 | 80.96 | 80.52 | 80.95 | 80.02 | 0.66% | 229,859 |
| Nov 26, 2025 | 79.86 | 80.57 | 79.82 | 80.42 | 79.50 | 1.14% | 708,370 |
| Nov 25, 2025 | 78.88 | 79.57 | 78.66 | 79.51 | 78.60 | 1.27% | 651,557 |
| Nov 24, 2025 | 78.07 | 78.60 | 78.04 | 78.51 | 77.61 | 0.36% | 1,084,384 |
| Nov 21, 2025 | 77.73 | 78.39 | 77.42 | 78.23 | 77.34 | 1.31% | 878,208 |
| Nov 20, 2025 | 78.83 | 78.94 | 77.20 | 77.22 | 76.34 | -1.34% | 993,932 |
| Nov 19, 2025 | 78.44 | 78.73 | 77.93 | 78.27 | 77.38 | -0.23% | 690,903 |
| Nov 18, 2025 | 78.28 | 78.71 | 77.96 | 78.45 | 77.55 | -1.06% | 770,640 |
| Nov 17, 2025 | 79.83 | 80.03 | 79.00 | 79.29 | 78.38 | -1.20% | 660,700 |
| Nov 14, 2025 | 79.74 | 80.40 | 79.62 | 80.25 | 79.33 | -0.14% | 1,032,587 |
| Nov 13, 2025 | 81.13 | 81.24 | 80.27 | 80.36 | 79.44 | -1.03% | 861,026 |
| Nov 12, 2025 | 80.80 | 81.28 | 80.80 | 81.20 | 80.27 | 0.82% | 890,050 |
| Nov 11, 2025 | 80.26 | 80.66 | 80.26 | 80.54 | 79.62 | 0.50% | 563,613 |
| Nov 10, 2025 | 79.76 | 80.18 | 79.59 | 80.14 | 79.22 | 1.21% | 744,520 |
| Nov 7, 2025 | 78.57 | 79.18 | 78.31 | 79.18 | 78.27 | 0.39% | 762,120 |
| Nov 6, 2025 | 79.04 | 79.19 | 78.64 | 78.87 | 77.97 | -0.15% | 693,400 |
| Nov 5, 2025 | 78.57 | 79.12 | 78.57 | 78.99 | 78.09 | 0.64% | 1,026,308 |
| Nov 4, 2025 | 78.53 | 78.86 | 78.39 | 78.49 | 77.59 | -1.18% | 707,432 |
| Nov 3, 2025 | 79.48 | 79.48 | 79.14 | 79.43 | 78.52 | 0.05% | 563,600 |
| Oct 31, 2025 | 79.60 | 79.60 | 79.12 | 79.39 | 78.48 | -0.31% | 629,583 |
| Oct 30, 2025 | 79.51 | 79.93 | 79.45 | 79.64 | 78.73 | -0.25% | 703,242 |
| Oct 29, 2025 | 80.27 | 80.38 | 79.49 | 79.84 | 78.93 | -0.54% | 891,843 |
| Oct 28, 2025 | 80.15 | 80.44 | 80.01 | 80.27 | 79.35 | -0.04% | 690,523 |
| Oct 27, 2025 | 80.31 | 80.33 | 80.12 | 80.30 | 79.38 | 0.55% | 870,935 |
| Oct 24, 2025 | 79.87 | 79.96 | 79.74 | 79.86 | 78.95 | 0.26% | 649,475 |
| Oct 23, 2025 | 79.52 | 79.76 | 79.45 | 79.65 | 78.74 | 0.73% | 598,205 |
| Oct 22, 2025 | 79.01 | 79.25 | 78.73 | 79.07 | 78.17 | 0.14% | 716,831 |
| Oct 21, 2025 | 79.10 | 79.23 | 78.88 | 78.96 | 78.06 | -0.89% | 1,130,620 |
| Oct 20, 2025 | 79.51 | 79.73 | 79.44 | 79.67 | 78.76 | 0.76% | 511,576 |
| Oct 17, 2025 | 78.83 | 79.15 | 78.62 | 79.07 | 78.17 | -0.21% | 810,822 |
| Oct 16, 2025 | 79.36 | 79.62 | 78.99 | 79.24 | 78.33 | 0.21% | 609,262 |
| Oct 15, 2025 | 79.06 | 79.27 | 78.59 | 79.07 | 78.17 | 0.57% | 844,978 |
| Oct 14, 2025 | 77.82 | 78.90 | 77.79 | 78.62 | 77.72 | 0.33% | 571,518 |
| Oct 13, 2025 | 78.16 | 78.49 | 78.05 | 78.36 | 77.46 | 0.91% | 422,368 |
| Oct 10, 2025 | 78.84 | 78.86 | 77.59 | 77.65 | 76.76 | -1.80% | 2,254,116 |