Canada markets closed

Avantis International Equity ETF (AVDE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
62.96-0.63 (-0.99%)
At close: 04:00PM EDT
62.96 +0.06 (+0.10%)
After hours: 04:06PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202462.8662.9662.5862.9662.96412,400
Jun 13, 202464.0564.0563.3463.5963.59231,700
Jun 12, 202464.9865.0364.4664.5864.58309,600
Jun 11, 202463.9464.0263.5763.8763.87323,800
Jun 10, 202464.2564.6664.1164.6464.64303,600
Jun 07, 202464.8364.8664.4564.5064.50253,400
Jun 06, 202465.0365.3265.0365.2965.29210,600
Jun 05, 202465.0165.1264.6565.1265.12206,000
Jun 04, 202464.9164.9764.6164.8764.87154,700
Jun 03, 202465.3265.3964.9565.1865.18139,800
May 31, 202464.9365.1664.5765.1665.16203,900
May 30, 202464.2964.6464.2964.5164.51245,200
May 29, 202464.2664.2663.8463.8963.89173,700
May 28, 202465.1065.2064.7164.9264.92138,400
May 24, 202464.5264.8764.5264.7264.72126,000
May 23, 202464.9764.9764.0464.1964.19171,700
May 22, 202464.7864.7964.3564.5464.54184,800
May 21, 202465.1565.2665.0665.2465.24175,700
May 20, 202465.3865.4765.2665.2965.29117,700
May 17, 202464.9965.2264.9065.2065.20172,800
May 16, 202465.0765.1264.8664.8664.86312,200
May 15, 202464.9465.2464.7265.2265.22206,800
May 14, 202464.5064.6864.3964.6464.64163,900
May 13, 202464.3064.3764.1364.2364.23118,200
May 10, 202464.3164.4164.1464.2164.2199,900
May 09, 202463.7264.1763.7164.1464.14371,500
May 08, 202463.4063.6563.3763.6563.65150,100
May 07, 202463.8563.8663.6063.7163.71173,000
May 06, 202463.4263.6563.4263.5963.59108,900
May 03, 202463.2463.3562.7863.1263.12144,400
May 02, 202462.4462.6862.0562.5862.58450,400
May 01, 202461.8362.5161.6361.7461.74790,900
Apr 30, 202462.5962.6861.8961.8961.89332,900
Apr 29, 202462.7762.9962.6162.8762.87124,600
Apr 26, 202462.2962.6362.2962.4862.48182,500
Apr 25, 202461.5562.1761.3562.1162.11173,600
Apr 24, 202462.5362.5362.0562.2962.29184,300
Apr 23, 202462.0162.5461.9462.4662.46140,900
Apr 22, 202461.5962.0861.4561.9161.91204,300
Apr 19, 202461.2961.5161.1261.2761.27151,100
Apr 18, 202461.3661.6561.1461.2261.22192,800
Apr 17, 202461.6161.6361.0561.2961.29229,700
Apr 16, 202461.3861.4961.0161.1761.17196,700
Apr 15, 202462.8362.9561.8361.9561.95262,300
Apr 12, 202462.7162.8462.0562.1662.16281,400
Apr 11, 202463.2063.2162.5063.0763.07291,700
Apr 10, 202462.9763.2962.7763.0163.01203,900
Apr 09, 202464.0964.1763.5763.8163.81170,700
Apr 08, 202463.8263.9263.6563.7763.77172,300
Apr 05, 202463.0763.5563.0063.4163.41171,400
Apr 04, 202464.0764.0863.0963.1863.18168,600
Apr 03, 202463.0863.7163.0863.6163.61396,500
Apr 02, 202463.0663.1262.9063.1263.12325,600
Apr 01, 202463.6263.7163.2663.4663.46177,400
Mar 28, 202463.6863.8463.6063.7463.74178,400
Mar 27, 202463.5763.8363.4663.8363.83204,300
Mar 26, 202463.5063.5563.3363.3463.34291,800
Mar 25, 202463.1663.4163.1663.2063.20267,600
Mar 22, 202463.4863.4863.1963.2863.28168,700
Mar 21, 202463.6163.7163.4463.4763.47273,600
Mar 20, 202462.7763.5562.7363.4763.47243,000
Mar 19, 202462.6862.9562.5862.8462.84161,200
Mar 18, 202462.9062.9062.6362.7162.71127,200
Mar 15, 202462.7262.8262.5062.7062.70499,800
Mar 14, 202463.1063.1062.3662.6162.61927,800
Mar 13, 202462.9163.1862.9163.0363.03482,700
Mar 12, 202462.6062.9762.3862.9362.93453,300
Mar 11, 202462.4062.5062.1762.4962.49432,200
Mar 08, 202463.3063.3062.7462.8362.83168,100
Mar 07, 202462.8563.0762.7563.0063.00190,000
Mar 06, 202462.3062.5262.2162.2962.29177,000
Mar 05, 202461.6561.9361.4261.5761.57263,400
Mar 04, 202461.6661.8061.5761.6461.64292,200
Mar 01, 202461.5061.8861.2661.8861.88138,500
Feb 29, 202461.4161.4860.9761.2161.21190,600
Feb 28, 202461.0061.1560.9161.0061.00219,100
Feb 27, 202461.2261.3261.1261.2861.28260,100
Feb 26, 202461.1761.2160.9561.0861.08222,200
Feb 23, 202461.2861.3461.1561.2361.23196,100
Feb 22, 202461.0661.2260.9561.2161.21357,700
Feb 21, 202460.4360.5760.3060.5760.57270,600
Feb 20, 202460.5560.7460.3360.4860.48213,300
Feb 16, 202460.2160.6460.2160.4060.40138,100
Feb 15, 202459.8160.2859.8160.2460.24262,000
Feb 14, 202459.1959.5159.1959.5159.51268,200
Feb 13, 202459.2659.2658.5958.8458.84164,600
Feb 12, 202459.6260.0059.6259.7859.78449,800
Feb 09, 202459.5059.6359.2959.6259.62166,400
Feb 08, 202459.4459.5259.2159.4259.42307,900
Feb 07, 202459.6959.6959.4359.5659.56254,000
Feb 06, 202459.3659.6859.2359.6859.68437,400
Feb 05, 202459.3059.3858.9759.2159.21235,800
Feb 02, 202459.8359.8359.4959.7459.74206,200
Feb 01, 202459.9660.2859.7660.2760.27347,400
Jan 31, 202460.3760.5159.6859.7859.78238,600
Jan 30, 202460.0160.1459.8260.1060.10222,600
Jan 29, 202459.7860.2059.7060.1460.14321,800
Jan 26, 202459.8959.9859.7659.8659.86201,500
Jan 25, 202459.7159.7159.3359.6759.67174,900
Jan 24, 202459.8159.8259.3959.4259.42210,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...