Avantis International Equity ETF (AVDE)
NYSEARCA: AVDE · Real-Time Price · USD
81.35
+0.05 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
AVDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.53 | 81.71 | 81.22 | 81.35 | 81.35 | 0.06% | 641,257 |
| Dec 4, 2025 | 81.37 | 81.50 | 81.14 | 81.30 | 81.30 | 0.25% | 522,318 |
| Dec 3, 2025 | 80.76 | 81.11 | 80.69 | 81.10 | 81.10 | 0.58% | 853,571 |
| Dec 2, 2025 | 80.68 | 80.75 | 80.35 | 80.63 | 80.63 | 0.14% | 1,001,843 |
| Dec 1, 2025 | 80.75 | 80.87 | 80.48 | 80.52 | 80.52 | -0.53% | 867,623 |
| Nov 28, 2025 | 80.63 | 80.96 | 80.52 | 80.95 | 80.95 | 0.66% | 229,855 |
| Nov 26, 2025 | 79.86 | 80.57 | 79.82 | 80.42 | 80.42 | 1.14% | 708,370 |
| Nov 25, 2025 | 78.88 | 79.57 | 78.66 | 79.51 | 79.51 | 1.27% | 651,557 |
| Nov 24, 2025 | 78.07 | 78.60 | 78.04 | 78.51 | 78.51 | 0.36% | 1,084,384 |
| Nov 21, 2025 | 77.73 | 78.39 | 77.42 | 78.23 | 78.23 | 1.31% | 878,208 |
| Nov 20, 2025 | 78.83 | 78.94 | 77.20 | 77.22 | 77.22 | -1.34% | 993,931 |
| Nov 19, 2025 | 78.44 | 78.73 | 77.93 | 78.27 | 78.27 | -0.23% | 690,903 |
| Nov 18, 2025 | 78.28 | 78.71 | 77.96 | 78.45 | 78.45 | -1.06% | 770,640 |
| Nov 17, 2025 | 79.83 | 80.03 | 79.00 | 79.29 | 79.29 | -1.20% | 660,700 |
| Nov 14, 2025 | 79.74 | 80.40 | 79.62 | 80.25 | 80.25 | -0.14% | 1,032,587 |
| Nov 13, 2025 | 81.13 | 81.24 | 80.27 | 80.36 | 80.36 | -1.03% | 861,026 |
| Nov 12, 2025 | 80.80 | 81.28 | 80.80 | 81.20 | 81.20 | 0.82% | 890,050 |
| Nov 11, 2025 | 80.26 | 80.66 | 80.26 | 80.54 | 80.54 | 0.50% | 563,613 |
| Nov 10, 2025 | 79.76 | 80.18 | 79.59 | 80.14 | 80.14 | 1.21% | 744,520 |
| Nov 7, 2025 | 78.57 | 79.18 | 78.31 | 79.18 | 79.18 | 0.39% | 762,120 |
| Nov 6, 2025 | 79.04 | 79.19 | 78.64 | 78.87 | 78.87 | -0.15% | 693,400 |
| Nov 5, 2025 | 78.57 | 79.12 | 78.57 | 78.99 | 78.99 | 0.64% | 1,026,308 |
| Nov 4, 2025 | 78.53 | 78.86 | 78.39 | 78.49 | 78.49 | -1.18% | 707,432 |
| Nov 3, 2025 | 79.48 | 79.48 | 79.14 | 79.43 | 79.43 | 0.05% | 563,600 |
| Oct 31, 2025 | 79.60 | 79.60 | 79.12 | 79.39 | 79.39 | -0.31% | 629,583 |
| Oct 30, 2025 | 79.51 | 79.93 | 79.45 | 79.64 | 79.64 | -0.25% | 703,242 |
| Oct 29, 2025 | 80.27 | 80.38 | 79.49 | 79.84 | 79.84 | -0.54% | 891,843 |
| Oct 28, 2025 | 80.15 | 80.44 | 80.01 | 80.27 | 80.27 | -0.04% | 690,523 |
| Oct 27, 2025 | 80.31 | 80.33 | 80.12 | 80.30 | 80.30 | 0.55% | 870,935 |
| Oct 24, 2025 | 79.87 | 79.96 | 79.74 | 79.86 | 79.86 | 0.26% | 649,475 |
| Oct 23, 2025 | 79.52 | 79.76 | 79.45 | 79.65 | 79.65 | 0.73% | 598,205 |
| Oct 22, 2025 | 79.01 | 79.25 | 78.73 | 79.07 | 79.07 | 0.14% | 716,831 |
| Oct 21, 2025 | 79.10 | 79.23 | 78.88 | 78.96 | 78.96 | -0.89% | 1,130,620 |
| Oct 20, 2025 | 79.51 | 79.73 | 79.44 | 79.67 | 79.67 | 0.76% | 511,576 |
| Oct 17, 2025 | 78.83 | 79.15 | 78.62 | 79.07 | 79.07 | -0.21% | 810,822 |
| Oct 16, 2025 | 79.36 | 79.62 | 78.99 | 79.24 | 79.24 | 0.21% | 609,262 |
| Oct 15, 2025 | 79.06 | 79.27 | 78.59 | 79.07 | 79.07 | 0.57% | 844,978 |
| Oct 14, 2025 | 77.82 | 78.90 | 77.79 | 78.62 | 78.62 | 0.33% | 571,518 |
| Oct 13, 2025 | 78.16 | 78.49 | 78.05 | 78.36 | 78.36 | 0.91% | 422,368 |
| Oct 10, 2025 | 78.84 | 78.86 | 77.59 | 77.65 | 77.65 | -1.80% | 2,254,116 |
| Oct 9, 2025 | 79.90 | 79.90 | 78.88 | 79.07 | 79.07 | -0.85% | 562,447 |
| Oct 8, 2025 | 79.67 | 79.80 | 79.53 | 79.75 | 79.75 | 0.43% | 508,586 |
| Oct 7, 2025 | 79.91 | 79.91 | 79.38 | 79.41 | 79.41 | -0.80% | 412,271 |
| Oct 6, 2025 | 80.07 | 80.23 | 79.92 | 80.05 | 80.05 | 0.09% | 575,684 |
| Oct 3, 2025 | 79.77 | 80.09 | 79.72 | 79.98 | 79.98 | 0.82% | 746,289 |
| Oct 2, 2025 | 79.52 | 79.52 | 78.88 | 79.33 | 79.33 | 0.08% | 816,036 |
| Oct 1, 2025 | 79.10 | 79.39 | 79.08 | 79.27 | 79.27 | 0.47% | 1,124,989 |
| Sep 30, 2025 | 78.56 | 78.94 | 78.52 | 78.90 | 78.90 | 0.33% | 1,042,745 |
| Sep 29, 2025 | 78.68 | 78.70 | 78.46 | 78.64 | 78.64 | 0.42% | 517,568 |
| Sep 26, 2025 | 78.05 | 78.32 | 78.02 | 78.31 | 78.31 | 0.82% | 428,902 |
| Sep 25, 2025 | 77.66 | 77.80 | 77.42 | 77.67 | 77.67 | -0.67% | 747,746 |
| Sep 24, 2025 | 78.37 | 78.52 | 78.13 | 78.19 | 78.19 | -0.58% | 491,915 |
| Sep 23, 2025 | 79.06 | 79.11 | 78.58 | 78.65 | 78.65 | -0.11% | 649,374 |
| Sep 22, 2025 | 78.50 | 78.79 | 78.26 | 78.74 | 78.74 | 0.47% | 298,818 |
| Sep 19, 2025 | 78.44 | 78.48 | 78.20 | 78.37 | 78.37 | -0.27% | 614,963 |
| Sep 18, 2025 | 78.37 | 78.69 | 78.14 | 78.58 | 78.58 | 0.20% | 921,547 |
| Sep 17, 2025 | 78.56 | 79.13 | 78.13 | 78.42 | 78.42 | -0.53% | 929,323 |
| Sep 16, 2025 | 79.01 | 79.01 | 78.58 | 78.84 | 78.84 | -0.25% | 1,103,474 |
| Sep 15, 2025 | 78.79 | 79.04 | 78.66 | 79.04 | 79.04 | 0.80% | 5,173,617 |
| Sep 12, 2025 | 78.44 | 78.52 | 78.22 | 78.41 | 78.41 | -0.41% | 959,125 |
| Sep 11, 2025 | 78.22 | 78.73 | 78.20 | 78.73 | 78.73 | 1.12% | 883,961 |
| Sep 10, 2025 | 78.02 | 78.15 | 77.78 | 77.86 | 77.86 | 0.10% | 817,134 |
| Sep 9, 2025 | 77.82 | 77.97 | 77.66 | 77.78 | 77.78 | -0.35% | 1,509,274 |
| Sep 8, 2025 | 77.92 | 78.07 | 77.65 | 78.05 | 78.05 | 1.02% | 590,573 |
| Sep 5, 2025 | 77.47 | 77.72 | 77.03 | 77.26 | 77.26 | 0.55% | 493,014 |
| Sep 4, 2025 | 76.53 | 76.84 | 76.42 | 76.84 | 76.84 | 0.68% | 524,527 |
| Sep 3, 2025 | 76.20 | 76.40 | 76.08 | 76.32 | 76.32 | 0.14% | 466,859 |
| Sep 2, 2025 | 75.81 | 76.26 | 75.68 | 76.21 | 76.21 | -0.83% | 661,003 |
| Aug 29, 2025 | 76.79 | 76.97 | 76.73 | 76.85 | 76.85 | -0.47% | 433,117 |
| Aug 28, 2025 | 77.17 | 77.28 | 76.96 | 77.21 | 77.21 | 0.38% | 403,551 |
| Aug 27, 2025 | 76.57 | 76.94 | 76.40 | 76.92 | 76.92 | -0.22% | 458,858 |
| Aug 26, 2025 | 76.89 | 77.11 | 76.83 | 77.09 | 77.09 | 0.01% | 752,821 |
| Aug 25, 2025 | 77.73 | 77.79 | 77.03 | 77.08 | 77.08 | -1.20% | 505,856 |
| Aug 22, 2025 | 77.13 | 78.14 | 77.07 | 78.02 | 78.02 | 1.63% | 591,786 |
| Aug 21, 2025 | 76.77 | 76.89 | 76.61 | 76.77 | 76.77 | -0.31% | 689,485 |
| Aug 20, 2025 | 76.90 | 77.07 | 76.82 | 77.01 | 77.01 | 0.21% | 491,923 |
| Aug 19, 2025 | 77.13 | 77.23 | 76.80 | 76.85 | 76.85 | -0.04% | 582,946 |
| Aug 18, 2025 | 76.85 | 76.93 | 76.65 | 76.88 | 76.88 | -0.16% | 321,943 |
| Aug 15, 2025 | 77.06 | 77.06 | 76.87 | 77.00 | 77.00 | 0.48% | 393,291 |
| Aug 14, 2025 | 76.42 | 76.65 | 76.33 | 76.63 | 76.63 | -0.18% | 374,717 |
| Aug 13, 2025 | 76.66 | 76.79 | 76.60 | 76.77 | 76.77 | 0.47% | 503,349 |
| Aug 12, 2025 | 75.74 | 76.42 | 75.74 | 76.41 | 76.41 | 1.15% | 489,279 |
| Aug 11, 2025 | 75.63 | 75.67 | 75.40 | 75.54 | 75.54 | -0.37% | 457,828 |
| Aug 8, 2025 | 75.74 | 75.96 | 75.64 | 75.82 | 75.82 | 0.46% | 531,281 |
| Aug 7, 2025 | 75.72 | 75.72 | 75.16 | 75.47 | 75.47 | 0.72% | 1,065,391 |
| Aug 6, 2025 | 74.76 | 75.02 | 74.68 | 74.93 | 74.93 | 0.75% | 840,850 |
| Aug 5, 2025 | 74.40 | 74.48 | 74.07 | 74.37 | 74.37 | 0.24% | 622,564 |
| Aug 4, 2025 | 73.98 | 74.21 | 73.91 | 74.19 | 74.19 | 1.30% | 505,976 |
| Aug 1, 2025 | 73.33 | 73.35 | 72.79 | 73.24 | 73.24 | -0.12% | 915,732 |
| Jul 31, 2025 | 73.70 | 73.71 | 73.16 | 73.33 | 73.33 | -0.68% | 647,236 |
| Jul 30, 2025 | 74.17 | 74.32 | 73.56 | 73.83 | 73.83 | -0.74% | 914,643 |
| Jul 29, 2025 | 74.48 | 74.50 | 74.21 | 74.38 | 74.38 | 0.01% | 893,398 |
| Jul 28, 2025 | 74.73 | 74.73 | 74.19 | 74.37 | 74.37 | -1.52% | 640,186 |
| Jul 25, 2025 | 75.04 | 75.55 | 75.02 | 75.52 | 75.52 | -0.04% | 1,337,037 |
| Jul 24, 2025 | 75.76 | 75.94 | 75.55 | 75.55 | 75.55 | -0.85% | 941,823 |
| Jul 23, 2025 | 75.50 | 76.20 | 75.39 | 76.20 | 76.20 | 2.08% | 1,723,995 |
| Jul 22, 2025 | 74.18 | 74.70 | 74.09 | 74.65 | 74.65 | 0.69% | 820,247 |
| Jul 21, 2025 | 74.00 | 74.47 | 73.92 | 74.14 | 74.14 | 0.68% | 909,366 |
| Jul 18, 2025 | 74.16 | 74.16 | 73.56 | 73.64 | 73.64 | -0.12% | 616,787 |
| Jul 17, 2025 | 73.29 | 73.80 | 73.29 | 73.73 | 73.73 | 0.22% | 823,403 |