Avantis International Small Cap Equity ETF (AVDS)
NYSEARCA: AVDS · Real-Time Price · USD
74.57
-0.72 (-0.96%)
Mar 6, 2026, 4:00 PM EST - Market closed
AVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74.00 | 74.99 | 73.85 | 74.57 | 74.57 | -0.96% | 33,581 |
| Mar 5, 2026 | 75.56 | 75.99 | 74.53 | 75.29 | 75.29 | -1.54% | 24,506 |
| Mar 4, 2026 | 75.80 | 76.51 | 75.78 | 76.47 | 76.47 | 0.91% | 23,337 |
| Mar 3, 2026 | 75.22 | 76.03 | 74.07 | 75.78 | 75.78 | -3.21% | 66,484 |
| Mar 2, 2026 | 78.25 | 78.68 | 78.08 | 78.29 | 78.29 | -1.44% | 33,785 |
| Feb 27, 2026 | 79.14 | 79.67 | 79.14 | 79.43 | 79.43 | 0.29% | 31,886 |
| Feb 26, 2026 | 78.99 | 79.22 | 78.48 | 79.20 | 79.20 | 0.19% | 24,624 |
| Feb 25, 2026 | 78.71 | 79.20 | 78.71 | 79.05 | 79.05 | 0.72% | 29,938 |
| Feb 24, 2026 | 78.00 | 78.62 | 77.88 | 78.48 | 78.48 | 0.38% | 40,045 |
| Feb 23, 2026 | 78.39 | 78.51 | 77.89 | 78.19 | 78.19 | -0.24% | 31,447 |
| Feb 20, 2026 | 77.75 | 78.46 | 77.75 | 78.38 | 78.38 | 0.68% | 26,276 |
| Feb 19, 2026 | 77.50 | 77.85 | 77.36 | 77.85 | 77.85 | 0.04% | 23,881 |
| Feb 18, 2026 | 77.81 | 78.22 | 77.60 | 77.82 | 77.82 | 0.17% | 28,090 |
| Feb 17, 2026 | 77.34 | 77.77 | 76.68 | 77.69 | 77.69 | -0.21% | 14,134 |
| Feb 13, 2026 | 77.45 | 77.92 | 76.91 | 77.85 | 77.85 | 0.30% | 32,749 |
| Feb 12, 2026 | 78.79 | 78.79 | 77.45 | 77.62 | 77.62 | -1.13% | 25,815 |
| Feb 11, 2026 | 78.44 | 78.63 | 77.85 | 78.51 | 78.51 | 0.50% | 27,801 |
| Feb 10, 2026 | 77.94 | 78.30 | 77.94 | 78.12 | 78.12 | 1.03% | 32,746 |
| Feb 9, 2026 | 76.56 | 77.44 | 76.56 | 77.32 | 77.32 | 2.13% | 32,835 |
| Feb 6, 2026 | 74.88 | 75.75 | 74.88 | 75.71 | 75.71 | 2.04% | 22,949 |
| Feb 5, 2026 | 74.77 | 74.95 | 74.16 | 74.20 | 74.20 | -1.76% | 20,478 |
| Feb 4, 2026 | 76.14 | 76.14 | 75.10 | 75.53 | 75.53 | 0.35% | 27,030 |
| Feb 3, 2026 | 74.79 | 75.27 | 74.53 | 75.27 | 75.27 | 1.24% | 19,103 |
| Feb 2, 2026 | 74.16 | 74.50 | 74.00 | 74.35 | 74.35 | -0.31% | 47,842 |
| Jan 30, 2026 | 75.34 | 75.34 | 74.10 | 74.58 | 74.58 | -2.47% | 34,638 |
| Jan 29, 2026 | 76.86 | 76.86 | 75.36 | 76.47 | 76.47 | 0.34% | 26,559 |
| Jan 28, 2026 | 76.36 | 76.36 | 75.79 | 76.21 | 76.21 | -0.71% | 23,186 |
| Jan 27, 2026 | 76.07 | 76.76 | 76.07 | 76.76 | 76.76 | 1.54% | 60,455 |
| Jan 26, 2026 | 75.84 | 76.02 | 75.57 | 75.59 | 75.59 | 0.44% | 26,336 |
| Jan 23, 2026 | 74.72 | 75.33 | 74.54 | 75.26 | 75.26 | 0.88% | 36,527 |
| Jan 22, 2026 | 74.20 | 74.78 | 74.20 | 74.60 | 74.60 | 1.30% | 373,336 |
| Jan 21, 2026 | 73.30 | 73.68 | 73.08 | 73.64 | 73.64 | 1.13% | 18,818 |
| Jan 20, 2026 | 72.66 | 73.10 | 72.66 | 72.82 | 72.82 | -0.61% | 29,057 |
| Jan 16, 2026 | 73.29 | 73.32 | 72.99 | 73.27 | 73.27 | 0.54% | 32,365 |
| Jan 15, 2026 | 72.94 | 73.14 | 72.78 | 72.87 | 72.87 | 0.12% | 36,247 |
| Jan 14, 2026 | 72.54 | 72.78 | 72.54 | 72.78 | 72.78 | 0.55% | 22,328 |
| Jan 13, 2026 | 72.74 | 72.74 | 72.23 | 72.38 | 72.38 | -0.70% | 23,142 |
| Jan 12, 2026 | 72.49 | 72.95 | 72.49 | 72.89 | 72.89 | 0.78% | 26,633 |
| Jan 9, 2026 | 72.05 | 72.42 | 71.96 | 72.33 | 72.33 | 0.68% | 129,674 |
| Jan 8, 2026 | 71.51 | 71.86 | 71.45 | 71.84 | 71.84 | 0.29% | 26,950 |
| Jan 7, 2026 | 71.61 | 71.75 | 71.32 | 71.63 | 71.63 | 0.27% | 15,384 |
| Jan 6, 2026 | 71.29 | 71.52 | 71.21 | 71.44 | 71.43 | 0.30% | 32,540 |
| Jan 5, 2026 | 70.55 | 71.22 | 70.55 | 71.22 | 71.22 | 1.24% | 23,986 |
| Jan 2, 2026 | 70.32 | 70.43 | 69.97 | 70.35 | 70.35 | 0.77% | 31,695 |
| Dec 31, 2025 | 69.98 | 69.98 | 69.74 | 69.81 | 69.81 | -0.53% | 18,746 |
| Dec 30, 2025 | 70.48 | 70.48 | 70.12 | 70.18 | 70.18 | 0.14% | 37,977 |
| Dec 29, 2025 | 69.99 | 70.12 | 69.84 | 70.08 | 70.08 | -0.14% | 19,941 |
| Dec 26, 2025 | 70.32 | 70.32 | 70.08 | 70.18 | 70.18 | -0.01% | 12,625 |
| Dec 24, 2025 | 70.16 | 70.21 | 70.07 | 70.19 | 70.19 | 0.17% | 17,249 |
| Dec 23, 2025 | 69.89 | 70.08 | 69.84 | 70.07 | 70.07 | 0.62% | 51,153 |
| Dec 22, 2025 | 69.37 | 69.70 | 69.37 | 69.64 | 69.64 | 0.84% | 13,124 |
| Dec 19, 2025 | 69.06 | 69.27 | 69.02 | 69.06 | 69.06 | 0.58% | 17,998 |
| Dec 18, 2025 | 68.60 | 69.00 | 68.49 | 68.66 | 68.66 | 0.76% | 55,685 |
| Dec 17, 2025 | 68.47 | 68.62 | 68.11 | 68.14 | 68.14 | -0.51% | 11,296 |
| Dec 16, 2025 | 68.77 | 68.77 | 68.35 | 68.49 | 68.49 | -1.62% | 18,753 |
| Dec 15, 2025 | 69.85 | 69.85 | 69.47 | 69.62 | 68.75 | 0.51% | 11,576 |
| Dec 12, 2025 | 69.64 | 69.77 | 68.93 | 69.27 | 68.40 | -0.49% | 11,279 |
| Dec 11, 2025 | 69.35 | 69.71 | 69.23 | 69.61 | 68.74 | 0.48% | 10,602 |
| Dec 10, 2025 | 68.63 | 69.28 | 68.49 | 69.28 | 68.41 | 0.87% | 9,897 |
| Dec 9, 2025 | 68.82 | 68.83 | 68.64 | 68.68 | 67.82 | -0.12% | 16,974 |
| Dec 8, 2025 | 69.15 | 69.15 | 68.66 | 68.76 | 67.90 | -0.28% | 11,704 |
| Dec 5, 2025 | 69.13 | 69.14 | 68.90 | 68.95 | 68.08 | 0.31% | 4,328 |
| Dec 4, 2025 | 68.65 | 68.87 | 68.65 | 68.74 | 67.88 | 0.16% | 10,764 |
| Dec 3, 2025 | 68.27 | 68.64 | 68.22 | 68.63 | 67.77 | 0.64% | 11,040 |
| Dec 2, 2025 | 68.42 | 68.42 | 67.99 | 68.20 | 67.34 | -0.34% | 8,923 |
| Dec 1, 2025 | 68.45 | 68.66 | 68.43 | 68.43 | 67.57 | -0.47% | 16,174 |
| Nov 28, 2025 | 68.43 | 68.75 | 68.37 | 68.75 | 67.89 | 1.29% | 5,157 |
| Nov 26, 2025 | 67.35 | 67.93 | 67.32 | 67.88 | 67.03 | 1.27% | 12,415 |
| Nov 25, 2025 | 66.53 | 67.06 | 66.23 | 67.03 | 66.19 | 1.22% | 20,118 |
| Nov 24, 2025 | 65.72 | 66.22 | 65.71 | 66.22 | 65.39 | 0.99% | 11,277 |
| Nov 21, 2025 | 64.98 | 65.74 | 64.98 | 65.57 | 64.75 | 1.32% | 14,862 |
| Nov 20, 2025 | 65.97 | 66.11 | 64.71 | 64.72 | 63.91 | -1.42% | 32,642 |
| Nov 19, 2025 | 65.97 | 66.00 | 65.53 | 65.66 | 64.83 | 0.01% | 8,655 |
| Nov 18, 2025 | 65.51 | 65.85 | 65.23 | 65.65 | 64.82 | -1.11% | 5,381 |
| Nov 17, 2025 | 67.01 | 67.03 | 66.24 | 66.38 | 65.55 | -1.01% | 20,175 |
| Nov 14, 2025 | 66.71 | 67.22 | 66.71 | 67.06 | 66.21 | -0.17% | 11,886 |
| Nov 13, 2025 | 67.92 | 67.92 | 67.09 | 67.17 | 66.33 | -1.01% | 21,592 |
| Nov 12, 2025 | 67.57 | 67.86 | 67.56 | 67.85 | 67.00 | 0.72% | 6,648 |
| Nov 11, 2025 | 67.19 | 67.37 | 67.15 | 67.37 | 66.52 | 0.18% | 8,253 |
| Nov 10, 2025 | 66.98 | 67.25 | 66.80 | 67.25 | 66.40 | 1.46% | 17,497 |
| Nov 7, 2025 | 65.73 | 66.28 | 65.68 | 66.28 | 65.45 | 0.46% | 5,220 |
| Nov 6, 2025 | 66.28 | 66.31 | 65.87 | 65.98 | 65.15 | -0.59% | 7,383 |
| Nov 5, 2025 | 66.19 | 66.43 | 66.12 | 66.37 | 65.54 | 0.37% | 11,164 |
| Nov 4, 2025 | 66.51 | 66.56 | 66.12 | 66.12 | 65.29 | -1.33% | 12,004 |
| Nov 3, 2025 | 67.10 | 67.10 | 66.84 | 67.01 | 66.17 | -0.13% | 4,242 |
| Oct 31, 2025 | 67.13 | 67.18 | 66.82 | 67.10 | 66.26 | -0.38% | 15,684 |
| Oct 30, 2025 | 67.08 | 67.59 | 67.08 | 67.35 | 66.51 | -0.20% | 10,060 |
| Oct 29, 2025 | 67.86 | 67.92 | 67.22 | 67.49 | 66.64 | -0.59% | 28,953 |
| Oct 28, 2025 | 67.80 | 68.07 | 67.69 | 67.89 | 67.04 | -0.66% | 14,369 |
| Oct 27, 2025 | 68.42 | 68.42 | 68.19 | 68.34 | 67.48 | 0.40% | 14,048 |
| Oct 24, 2025 | 68.14 | 68.14 | 68.01 | 68.07 | 67.22 | 0.23% | 17,305 |
| Oct 23, 2025 | 67.74 | 67.95 | 67.74 | 67.92 | 67.07 | 1.28% | 9,659 |
| Oct 22, 2025 | 66.94 | 67.11 | 66.79 | 67.06 | 66.22 | 0.19% | 17,025 |
| Oct 21, 2025 | 67.24 | 67.24 | 66.82 | 66.94 | 66.10 | -1.32% | 15,416 |
| Oct 20, 2025 | 67.56 | 67.85 | 67.52 | 67.83 | 66.98 | 0.87% | 8,152 |
| Oct 17, 2025 | 67.12 | 67.31 | 66.93 | 67.25 | 66.40 | -0.42% | 11,349 |
| Oct 16, 2025 | 67.53 | 67.87 | 67.34 | 67.53 | 66.68 | 0.05% | 11,572 |
| Oct 15, 2025 | 67.61 | 67.63 | 67.22 | 67.50 | 66.65 | 0.82% | 4,374 |
| Oct 14, 2025 | 66.35 | 67.13 | 66.35 | 66.95 | 66.10 | 0.16% | 9,714 |
| Oct 13, 2025 | 66.46 | 66.86 | 66.46 | 66.84 | 66.00 | 1.12% | 15,027 |