Skip to main content
Avantis International Small Cap Equity ETF (AVDS)
NYSEARCA: AVDS · Real-Time Price · USD
75.88
-0.16 (-0.21%)
At close: Apr 28, 2026, 4:00 PM EDT
75.88
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

AVDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202675.8175.9175.6775.8875.88-0.21%22,688
Apr 27, 202676.1476.2576.0076.0476.040.09%11,943
Apr 24, 202675.9776.1575.5375.9775.970.10%25,317
Apr 23, 202676.2676.4775.3175.8975.89-1.00%11,089
Apr 22, 202676.8476.8476.4176.6676.660.58%9,662
Apr 21, 202677.2677.4976.1576.2276.22-1.98%20,475
Apr 20, 202677.7477.7677.4177.7677.76-0.73%12,824
Apr 17, 202678.5978.8978.2878.3378.331.46%22,682
Apr 16, 202677.4677.4677.0177.2077.200.14%11,003
Apr 15, 202677.3677.3676.8977.0977.09-0.44%18,807
Apr 14, 202677.0777.4777.0777.4377.431.07%14,217
Apr 13, 202675.5976.6175.5976.6176.610.58%13,054
Apr 10, 202676.3476.5875.9576.1776.170.29%23,109
Apr 9, 202675.5976.3175.2175.9575.95-0.29%33,177
Apr 8, 202676.4876.6275.5776.1776.173.76%30,748
Apr 7, 202673.0973.4172.2573.4173.410.04%19,339
Apr 6, 202673.1373.4372.9173.3873.380.89%28,807
Apr 2, 202671.4772.9171.4772.7472.74-0.99%35,941
Apr 1, 202673.1673.9573.1673.4673.462.24%15,206
Mar 31, 202670.8172.0270.5871.8571.853.25%58,616
Mar 30, 202670.2970.2969.4769.5969.59-0.43%18,790
Mar 27, 202670.0270.4469.5669.8969.89-0.72%31,987
Mar 26, 202671.1771.5470.4070.4070.40-2.05%33,470
Mar 25, 202672.2972.3371.7471.8771.871.89%26,166
Mar 24, 202670.3371.0370.1270.5470.54-0.41%26,170
Mar 23, 202670.7071.3770.3370.8370.831.89%27,766
Mar 20, 202671.2171.2169.2369.5269.52-2.82%18,002
Mar 19, 202670.5571.8270.3471.5471.54-0.64%135,057
Mar 18, 202672.7872.8971.9672.0072.00-1.25%35,998
Mar 17, 202673.1573.2172.8072.9172.910.26%35,649
Mar 16, 202672.4172.8372.2772.7272.721.38%13,938
Mar 13, 202672.6872.9871.6171.7371.73-1.69%26,225
Mar 12, 202673.3573.3972.7072.9672.96-1.92%22,358
Mar 11, 202674.2574.6273.8774.3974.39-0.31%19,908
Mar 10, 202674.8775.8474.6274.6274.620.35%34,909
Mar 9, 202673.2574.3672.3974.3674.33-0.28%25,374
Mar 6, 202674.0074.9973.8574.5774.54-0.96%33,581
Mar 5, 202675.5675.9974.5375.2975.26-1.54%24,506
Mar 4, 202675.8076.5175.7876.4776.440.91%23,340
Mar 3, 202675.2276.0374.0775.7875.75-3.21%66,484
Mar 2, 202678.2578.6878.0878.2978.26-1.44%33,785
Feb 27, 202679.1479.6779.1479.4379.400.29%31,886
Feb 26, 202678.9979.2278.4879.2079.170.19%24,624
Feb 25, 202678.7179.2078.7179.0579.020.72%29,938
Feb 24, 202678.0078.6277.8878.4878.450.38%40,045
Feb 23, 202678.3978.5177.8978.1978.16-0.24%31,447
Feb 20, 202677.7578.4677.7578.3878.350.68%26,276
Feb 19, 202677.5077.8577.3677.8577.820.04%23,881
Feb 18, 202677.8178.2277.6077.8277.790.17%28,090
Feb 17, 202677.3477.7776.6877.6977.66-0.21%14,134
Feb 13, 202677.4577.9276.9177.8577.820.30%32,749
Feb 12, 202678.7978.7977.4577.6277.59-1.13%25,815
Feb 11, 202678.4478.6377.8578.5178.480.50%27,801
Feb 10, 202677.9478.3077.9478.1278.091.03%32,746
Feb 9, 202676.5677.4476.5677.3277.292.13%32,835
Feb 6, 202674.8875.7574.8875.7175.682.04%22,949
Feb 5, 202674.7774.9574.1674.2074.17-1.76%20,480
Feb 4, 202676.1476.1475.1075.5375.500.35%27,030
Feb 3, 202674.7975.2774.5375.2775.241.24%19,103
Feb 2, 202674.1674.5074.0074.3574.32-0.31%47,842
Jan 30, 202675.3475.3474.1074.5874.55-2.47%34,638
Jan 29, 202676.8676.8675.3676.4776.440.34%26,559
Jan 28, 202676.3676.3675.7976.2176.18-0.71%23,248
Jan 27, 202676.0776.7676.0776.7676.721.54%60,455
Jan 26, 202675.8476.0275.5775.5975.560.44%26,336
Jan 23, 202674.7275.3374.5475.2675.230.88%36,538
Jan 22, 202674.2074.7874.2074.6074.571.30%373,336
Jan 21, 202673.3073.6873.0873.6473.611.13%18,818
Jan 20, 202672.6673.1072.6672.8272.79-0.61%29,057
Jan 16, 202673.2973.3272.9973.2773.230.54%32,365
Jan 15, 202672.9473.1472.7872.8772.840.12%36,247
Jan 14, 202672.5472.7872.5472.7872.750.55%22,328
Jan 13, 202672.7472.7472.2372.3872.35-0.70%23,142
Jan 12, 202672.4972.9572.4972.8972.860.78%26,633
Jan 9, 202672.0572.4271.9672.3372.300.68%129,674
Jan 8, 202671.5171.8671.4571.8471.810.29%26,950
Jan 7, 202671.6171.7571.3271.6371.600.27%15,384
Jan 6, 202671.2971.5271.2171.4471.400.30%32,540
Jan 5, 202670.5571.2270.5571.2271.191.24%23,986
Jan 2, 202670.3270.4369.9770.3570.320.77%31,695
Dec 31, 202569.9869.9869.7469.8169.78-0.53%18,746
Dec 30, 202570.4870.4870.1270.1870.150.14%37,977
Dec 29, 202569.9970.1269.8470.0870.05-0.14%19,941
Dec 26, 202570.3270.3270.0870.1870.15-0.01%12,625
Dec 24, 202570.1670.2170.0770.1970.160.17%17,249
Dec 23, 202569.8970.0869.8470.0770.040.62%51,153
Dec 22, 202569.3769.7069.3769.6469.610.84%13,124
Dec 19, 202569.0669.2769.0269.0669.030.58%18,086
Dec 18, 202568.6069.0068.4968.6668.630.76%55,685
Dec 17, 202568.4768.6268.1168.1468.11-0.51%11,296
Dec 16, 202568.7768.7768.3568.4968.46-1.62%18,753
Dec 15, 202569.8569.8569.4769.6268.720.51%11,576
Dec 12, 202569.6469.7768.9369.2768.37-0.49%11,279
Dec 11, 202569.3569.7169.2369.6168.710.48%10,602
Dec 10, 202568.6369.2868.4969.2868.380.87%9,897
Dec 9, 202568.8268.8368.6468.6867.79-0.12%16,974
Dec 8, 202569.1569.1568.6668.7667.87-0.28%11,704
Dec 5, 202569.1369.1468.9068.9568.060.31%4,328
Dec 4, 202568.6568.8768.6568.7467.850.16%10,764
Dec 3, 202568.2768.6468.2268.6367.740.64%11,040