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

86.92

+0.01 (0.01%)

After-hours: Mar 5, 2026, 8:00 PM 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