Avantis International Equity ETF (AVDE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 62.86 | 62.96 | 62.58 | 62.96 | 62.96 | 412,400 |
| Jun 13, 2024 | 64.05 | 64.05 | 63.34 | 63.59 | 63.59 | 231,700 |
| Jun 12, 2024 | 64.98 | 65.03 | 64.46 | 64.58 | 64.58 | 309,600 |
| Jun 11, 2024 | 63.94 | 64.02 | 63.57 | 63.87 | 63.87 | 323,800 |
| Jun 10, 2024 | 64.25 | 64.66 | 64.11 | 64.64 | 64.64 | 303,600 |
| Jun 07, 2024 | 64.83 | 64.86 | 64.45 | 64.50 | 64.50 | 253,400 |
| Jun 06, 2024 | 65.03 | 65.32 | 65.03 | 65.29 | 65.29 | 210,600 |
| Jun 05, 2024 | 65.01 | 65.12 | 64.65 | 65.12 | 65.12 | 206,000 |
| Jun 04, 2024 | 64.91 | 64.97 | 64.61 | 64.87 | 64.87 | 154,700 |
| Jun 03, 2024 | 65.32 | 65.39 | 64.95 | 65.18 | 65.18 | 139,800 |
| May 31, 2024 | 64.93 | 65.16 | 64.57 | 65.16 | 65.16 | 203,900 |
| May 30, 2024 | 64.29 | 64.64 | 64.29 | 64.51 | 64.51 | 245,200 |
| May 29, 2024 | 64.26 | 64.26 | 63.84 | 63.89 | 63.89 | 173,700 |
| May 28, 2024 | 65.10 | 65.20 | 64.71 | 64.92 | 64.92 | 138,400 |
| May 24, 2024 | 64.52 | 64.87 | 64.52 | 64.72 | 64.72 | 126,000 |
| May 23, 2024 | 64.97 | 64.97 | 64.04 | 64.19 | 64.19 | 171,700 |
| May 22, 2024 | 64.78 | 64.79 | 64.35 | 64.54 | 64.54 | 184,800 |
| May 21, 2024 | 65.15 | 65.26 | 65.06 | 65.24 | 65.24 | 175,700 |
| May 20, 2024 | 65.38 | 65.47 | 65.26 | 65.29 | 65.29 | 117,700 |
| May 17, 2024 | 64.99 | 65.22 | 64.90 | 65.20 | 65.20 | 172,800 |
| May 16, 2024 | 65.07 | 65.12 | 64.86 | 64.86 | 64.86 | 312,200 |
| May 15, 2024 | 64.94 | 65.24 | 64.72 | 65.22 | 65.22 | 206,800 |
| May 14, 2024 | 64.50 | 64.68 | 64.39 | 64.64 | 64.64 | 163,900 |
| May 13, 2024 | 64.30 | 64.37 | 64.13 | 64.23 | 64.23 | 118,200 |
| May 10, 2024 | 64.31 | 64.41 | 64.14 | 64.21 | 64.21 | 99,900 |
| May 09, 2024 | 63.72 | 64.17 | 63.71 | 64.14 | 64.14 | 371,500 |
| May 08, 2024 | 63.40 | 63.65 | 63.37 | 63.65 | 63.65 | 150,100 |
| May 07, 2024 | 63.85 | 63.86 | 63.60 | 63.71 | 63.71 | 173,000 |
| May 06, 2024 | 63.42 | 63.65 | 63.42 | 63.59 | 63.59 | 108,900 |
| May 03, 2024 | 63.24 | 63.35 | 62.78 | 63.12 | 63.12 | 144,400 |
| May 02, 2024 | 62.44 | 62.68 | 62.05 | 62.58 | 62.58 | 450,400 |
| May 01, 2024 | 61.83 | 62.51 | 61.63 | 61.74 | 61.74 | 790,900 |
| Apr 30, 2024 | 62.59 | 62.68 | 61.89 | 61.89 | 61.89 | 332,900 |
| Apr 29, 2024 | 62.77 | 62.99 | 62.61 | 62.87 | 62.87 | 124,600 |
| Apr 26, 2024 | 62.29 | 62.63 | 62.29 | 62.48 | 62.48 | 182,500 |
| Apr 25, 2024 | 61.55 | 62.17 | 61.35 | 62.11 | 62.11 | 173,600 |
| Apr 24, 2024 | 62.53 | 62.53 | 62.05 | 62.29 | 62.29 | 184,300 |
| Apr 23, 2024 | 62.01 | 62.54 | 61.94 | 62.46 | 62.46 | 140,900 |
| Apr 22, 2024 | 61.59 | 62.08 | 61.45 | 61.91 | 61.91 | 204,300 |
| Apr 19, 2024 | 61.29 | 61.51 | 61.12 | 61.27 | 61.27 | 151,100 |
| Apr 18, 2024 | 61.36 | 61.65 | 61.14 | 61.22 | 61.22 | 192,800 |
| Apr 17, 2024 | 61.61 | 61.63 | 61.05 | 61.29 | 61.29 | 229,700 |
| Apr 16, 2024 | 61.38 | 61.49 | 61.01 | 61.17 | 61.17 | 196,700 |
| Apr 15, 2024 | 62.83 | 62.95 | 61.83 | 61.95 | 61.95 | 262,300 |
| Apr 12, 2024 | 62.71 | 62.84 | 62.05 | 62.16 | 62.16 | 281,400 |
| Apr 11, 2024 | 63.20 | 63.21 | 62.50 | 63.07 | 63.07 | 291,700 |
| Apr 10, 2024 | 62.97 | 63.29 | 62.77 | 63.01 | 63.01 | 203,900 |
| Apr 09, 2024 | 64.09 | 64.17 | 63.57 | 63.81 | 63.81 | 170,700 |
| Apr 08, 2024 | 63.82 | 63.92 | 63.65 | 63.77 | 63.77 | 172,300 |
| Apr 05, 2024 | 63.07 | 63.55 | 63.00 | 63.41 | 63.41 | 171,400 |
| Apr 04, 2024 | 64.07 | 64.08 | 63.09 | 63.18 | 63.18 | 168,600 |
| Apr 03, 2024 | 63.08 | 63.71 | 63.08 | 63.61 | 63.61 | 396,500 |
| Apr 02, 2024 | 63.06 | 63.12 | 62.90 | 63.12 | 63.12 | 325,600 |
| Apr 01, 2024 | 63.62 | 63.71 | 63.26 | 63.46 | 63.46 | 177,400 |
| Mar 28, 2024 | 63.68 | 63.84 | 63.60 | 63.74 | 63.74 | 178,400 |
| Mar 27, 2024 | 63.57 | 63.83 | 63.46 | 63.83 | 63.83 | 204,300 |
| Mar 26, 2024 | 63.50 | 63.55 | 63.33 | 63.34 | 63.34 | 291,800 |
| Mar 25, 2024 | 63.16 | 63.41 | 63.16 | 63.20 | 63.20 | 267,600 |
| Mar 22, 2024 | 63.48 | 63.48 | 63.19 | 63.28 | 63.28 | 168,700 |
| Mar 21, 2024 | 63.61 | 63.71 | 63.44 | 63.47 | 63.47 | 273,600 |
| Mar 20, 2024 | 62.77 | 63.55 | 62.73 | 63.47 | 63.47 | 243,000 |
| Mar 19, 2024 | 62.68 | 62.95 | 62.58 | 62.84 | 62.84 | 161,200 |
| Mar 18, 2024 | 62.90 | 62.90 | 62.63 | 62.71 | 62.71 | 127,200 |
| Mar 15, 2024 | 62.72 | 62.82 | 62.50 | 62.70 | 62.70 | 499,800 |
| Mar 14, 2024 | 63.10 | 63.10 | 62.36 | 62.61 | 62.61 | 927,800 |
| Mar 13, 2024 | 62.91 | 63.18 | 62.91 | 63.03 | 63.03 | 482,700 |
| Mar 12, 2024 | 62.60 | 62.97 | 62.38 | 62.93 | 62.93 | 453,300 |
| Mar 11, 2024 | 62.40 | 62.50 | 62.17 | 62.49 | 62.49 | 432,200 |
| Mar 08, 2024 | 63.30 | 63.30 | 62.74 | 62.83 | 62.83 | 168,100 |
| Mar 07, 2024 | 62.85 | 63.07 | 62.75 | 63.00 | 63.00 | 190,000 |
| Mar 06, 2024 | 62.30 | 62.52 | 62.21 | 62.29 | 62.29 | 177,000 |
| Mar 05, 2024 | 61.65 | 61.93 | 61.42 | 61.57 | 61.57 | 263,400 |
| Mar 04, 2024 | 61.66 | 61.80 | 61.57 | 61.64 | 61.64 | 292,200 |
| Mar 01, 2024 | 61.50 | 61.88 | 61.26 | 61.88 | 61.88 | 138,500 |
| Feb 29, 2024 | 61.41 | 61.48 | 60.97 | 61.21 | 61.21 | 190,600 |
| Feb 28, 2024 | 61.00 | 61.15 | 60.91 | 61.00 | 61.00 | 219,100 |
| Feb 27, 2024 | 61.22 | 61.32 | 61.12 | 61.28 | 61.28 | 260,100 |
| Feb 26, 2024 | 61.17 | 61.21 | 60.95 | 61.08 | 61.08 | 222,200 |
| Feb 23, 2024 | 61.28 | 61.34 | 61.15 | 61.23 | 61.23 | 196,100 |
| Feb 22, 2024 | 61.06 | 61.22 | 60.95 | 61.21 | 61.21 | 357,700 |
| Feb 21, 2024 | 60.43 | 60.57 | 60.30 | 60.57 | 60.57 | 270,600 |
| Feb 20, 2024 | 60.55 | 60.74 | 60.33 | 60.48 | 60.48 | 213,300 |
| Feb 16, 2024 | 60.21 | 60.64 | 60.21 | 60.40 | 60.40 | 138,100 |
| Feb 15, 2024 | 59.81 | 60.28 | 59.81 | 60.24 | 60.24 | 262,000 |
| Feb 14, 2024 | 59.19 | 59.51 | 59.19 | 59.51 | 59.51 | 268,200 |
| Feb 13, 2024 | 59.26 | 59.26 | 58.59 | 58.84 | 58.84 | 164,600 |
| Feb 12, 2024 | 59.62 | 60.00 | 59.62 | 59.78 | 59.78 | 449,800 |
| Feb 09, 2024 | 59.50 | 59.63 | 59.29 | 59.62 | 59.62 | 166,400 |
| Feb 08, 2024 | 59.44 | 59.52 | 59.21 | 59.42 | 59.42 | 307,900 |
| Feb 07, 2024 | 59.69 | 59.69 | 59.43 | 59.56 | 59.56 | 254,000 |
| Feb 06, 2024 | 59.36 | 59.68 | 59.23 | 59.68 | 59.68 | 437,400 |
| Feb 05, 2024 | 59.30 | 59.38 | 58.97 | 59.21 | 59.21 | 235,800 |
| Feb 02, 2024 | 59.83 | 59.83 | 59.49 | 59.74 | 59.74 | 206,200 |
| Feb 01, 2024 | 59.96 | 60.28 | 59.76 | 60.27 | 60.27 | 347,400 |
| Jan 31, 2024 | 60.37 | 60.51 | 59.68 | 59.78 | 59.78 | 238,600 |
| Jan 30, 2024 | 60.01 | 60.14 | 59.82 | 60.10 | 60.10 | 222,600 |
| Jan 29, 2024 | 59.78 | 60.20 | 59.70 | 60.14 | 60.14 | 321,800 |
| Jan 26, 2024 | 59.89 | 59.98 | 59.76 | 59.86 | 59.86 | 201,500 |
| Jan 25, 2024 | 59.71 | 59.71 | 59.33 | 59.67 | 59.67 | 174,900 |
| Jan 24, 2024 | 59.81 | 59.82 | 59.39 | 59.42 | 59.42 | 210,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.