Avantis International Equity ETF (NY:AVDE)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	89.73	89.97	89.31	89.32	955,809	-0.34(-0.38%)
Apr 30, 2026	88.75	89.84	88.59	89.66	976,366	+2.14(+2.45%)
Apr 29, 2026	88.05	88.05	87.17	87.52	853,062	-0.89(-1.01%)
Apr 28, 2026	88.51	88.66	88.08	88.41	852,304	-0.30(-0.34%)
Apr 27, 2026	89.06	89.25	88.64	88.71	893,379	-0.15(-0.17%)
Apr 24, 2026	88.69	89.00	88.39	88.86	981,257	+0.25(+0.28%)
Apr 23, 2026	89.01	89.31	87.65	88.61	1,129,159	-0.61(-0.68%)
Apr 22, 2026	89.49	89.58	88.97	89.22	981,764	+0.37(+0.42%)
Apr 21, 2026	90.23	90.33	88.78	88.85	982,458	-1.83(-2.02%)
Apr 20, 2026	90.54	90.70	90.10	90.68	744,836	-0.40(-0.44%)
Apr 17, 2026	91.29	91.74	91.00	91.08	774,097	+0.93(+1.03%)
Apr 16, 2026	90.56	90.63	89.85	90.15	1,146,402	-0.13(-0.14%)
Apr 15, 2026	90.38	90.42	90.03	90.28	1,092,959	-0.44(-0.49%)
Apr 14, 2026	90.55	90.86	90.32	90.72	852,996	+0.75(+0.83%)
Apr 13, 2026	88.76	90.06	88.61	89.97	874,596	+0.52(+0.58%)
Apr 10, 2026	89.76	89.89	89.14	89.45	675,416	+0.30(+0.34%)
Apr 09, 2026	88.69	89.61	88.39	89.15	1,065,104	-0.14(-0.16%)
Apr 08, 2026	89.61	89.64	88.70	89.29	1,021,953	+3.15(+3.66%)
Apr 07, 2026	85.57	86.28	84.85	86.14	934,927	-0.08(-0.09%)
Apr 06, 2026	85.95	86.41	85.74	86.22	1,163,184	+0.52(+0.61%)
Apr 02, 2026	84.45	85.99	84.31	85.70	1,463,002	-0.45(-0.52%)
Apr 01, 2026	86.18	86.79	85.83	86.15	1,408,868	+1.31(+1.54%)
Mar 31, 2026	83.50	84.87	83.17	84.84	2,242,892	+2.61(+3.17%)
Mar 30, 2026	82.92	83.05	81.89	82.23	997,940	+0.11(+0.13%)
Mar 27, 2026	82.46	83.02	81.89	82.12	1,311,053	-0.62(-0.75%)
Mar 26, 2026	83.55	84.14	82.71	82.74	1,085,317	-1.77(-2.09%)
Mar 25, 2026	84.76	84.88	84.06	84.51	1,165,950	+1.37(+1.65%)
Mar 24, 2026	82.54	83.66	82.38	83.14	1,670,400	-0.25(-0.30%)
Mar 23, 2026	83.04	84.40	82.64	83.39	1,909,160	+1.80(+2.21%)
Mar 20, 2026	83.68	83.68	81.13	81.59	1,947,194	-2.41(-2.87%)
Mar 19, 2026	82.69	84.46	82.55	84.00	1,783,798	-0.29(-0.34%)
Mar 18, 2026	85.36	85.42	84.23	84.29	1,104,962	-1.34(-1.56%)
Mar 17, 2026	85.92	86.12	85.48	85.63	761,069	+0.31(+0.36%)
Mar 16, 2026	84.97	85.53	84.74	85.32	1,215,305	+1.36(+1.62%)
Mar 13, 2026	85.22	85.49	83.81	83.96	1,300,067	-1.16(-1.36%)
Mar 12, 2026	85.65	85.67	84.74	85.12	1,144,208	-1.36(-1.57%)
Mar 11, 2026	86.29	86.69	85.89	86.48	1,003,438	-0.23(-0.27%)
Mar 10, 2026	87.03	87.95	86.51	86.71	1,867,590	+0.40(+0.46%)
Mar 09, 2026	84.44	86.53	83.81	86.31	1,685,386	+0.28(+0.33%)
Mar 06, 2026	85.34	86.37	85.02	86.03	832,295	-0.78(-0.90%)
Mar 05, 2026	87.58	87.81	86.00	86.81	1,455,716	-1.80(-2.03%)
Mar 04, 2026	88.32	88.73	87.87	88.61	1,680,751	+0.80(+0.91%)
Mar 03, 2026	86.93	88.15	85.78	87.81	1,881,308	-2.82(-3.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.