S&P 500, NASDAQ HOVER NEAR RECORD HIGHS AT OPEN

U.S. retail sales rose at slower-than-expected pace in May amid high interest rates, inflation

Avantis International Small Cap Equity ETF (AVDS)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

52.87

+0.19

(+0.35%)

As of 09:43AM EDT. Market open.

Time Period:

Jun 18, 2023 - Jun 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2024	52.64	52.87	52.64	52.87	52.87	679
Jun 17, 2024	52.34	52.68	52.34	52.68	52.68	5,200
Jun 14, 2024	52.35	52.45	52.13	52.36	52.36	4,800
Jun 13, 2024	52.89	52.89	52.75	52.82	52.82	1,600
Jun 12, 2024	54.00	54.12	53.77	53.77	53.77	2,100
Jun 11, 2024	53.11	53.11	53.11	53.11	53.11	100
Jun 10, 2024	53.42	53.66	53.42	53.66	53.66	100
Jun 07, 2024	53.35	53.36	53.35	53.36	53.36	400
Jun 06, 2024	54.04	54.11	54.04	54.07	54.07	800
Jun 05, 2024	54.10	54.12	54.10	54.12	54.12	500
Jun 04, 2024	54.08	54.08	54.03	54.03	54.03	300
Jun 03, 2024	54.31	54.43	54.24	54.38	54.38	3,500
May 31, 2024	54.05	54.33	54.00	54.33	54.33	2,500
May 30, 2024	53.89	53.89	53.80	53.80	53.80	1,500
May 29, 2024	53.10	53.10	53.05	53.05	53.05	2,800
May 28, 2024	54.13	54.15	54.02	54.02	54.02	700
May 24, 2024	53.78	53.88	53.78	53.87	53.87	1,700
May 23, 2024	53.60	53.60	53.22	53.22	53.22	1,700
May 22, 2024	53.53	53.53	53.53	53.53	53.53	100
May 21, 2024	54.12	54.20	54.12	54.20	54.20	300
May 20, 2024	54.34	54.39	54.28	54.30	54.30	10,300
May 17, 2024	54.14	54.18	54.06	54.15	54.15	5,200
May 16, 2024	54.00	54.00	53.83	53.86	53.86	47,000
May 15, 2024	53.82	54.14	53.82	54.14	54.14	5,000
May 14, 2024	53.57	53.74	53.56	53.74	53.74	3,400
May 13, 2024	53.36	53.36	53.35	53.35	53.35	300
May 10, 2024	53.35	53.35	53.35	53.35	53.35	300
May 09, 2024	53.41	53.41	53.39	53.39	53.39	500
May 08, 2024	53.00	53.00	53.00	53.00	53.00	100
May 07, 2024	53.04	53.04	52.89	52.94	52.94	2,000
May 06, 2024	52.90	52.96	52.90	52.96	52.96	1,500
May 03, 2024	52.59	52.64	52.57	52.63	52.63	7,200
May 02, 2024	51.75	52.21	51.75	52.21	52.21	700
May 01, 2024	51.43	51.43	51.43	51.43	51.43	100
Apr 30, 2024	51.75	51.75	51.57	51.57	51.57	200
Apr 29, 2024	52.47	52.47	52.38	52.42	52.42	2,200
Apr 26, 2024	51.78	51.78	51.78	51.78	51.78	100
Apr 25, 2024	51.23	51.36	51.23	51.29	51.29	6,100
Apr 24, 2024	51.76	51.76	51.62	51.67	51.67	700
Apr 23, 2024	51.79	51.88	51.79	51.88	51.88	500
Apr 22, 2024	51.31	51.44	51.30	51.44	51.44	700
Apr 19, 2024	51.00	51.04	50.95	51.00	51.00	1,700
Apr 18, 2024	51.43	51.46	51.09	51.09	51.09	2,200
Apr 17, 2024	51.14	51.20	50.94	51.10	51.10	1,200
Apr 16, 2024	51.27	51.27	51.01	51.01	51.01	4,300
Apr 15, 2024	52.28	52.28	51.71	51.78	51.78	2,100
Apr 12, 2024	52.18	52.18	52.01	52.01	52.01	900
Apr 11, 2024	52.90	52.92	52.90	52.90	52.90	4,600
Apr 10, 2024	52.68	52.68	52.68	52.68	52.68	100
Apr 09, 2024	53.29	53.35	53.25	53.35	53.35	700
Apr 08, 2024	53.26	53.35	53.25	53.27	53.27	5,700
Apr 05, 2024	52.93	52.98	52.93	52.98	52.98	300
Apr 04, 2024	52.92	52.92	52.67	52.72	52.72	9,400
Apr 03, 2024	52.60	53.14	52.60	53.08	53.08	5,000
Apr 02, 2024	52.57	52.57	52.57	52.57	52.57	100
Apr 01, 2024	52.94	52.94	52.94	52.94	52.94	100
Mar 28, 2024	53.10	53.18	53.10	53.16	53.16	700
Mar 27, 2024	53.07	53.21	53.05	53.21	53.21	2,300
Mar 26, 2024	52.88	52.94	52.78	52.78	52.78	1,300
Mar 25, 2024	52.72	52.72	52.59	52.59	52.59	1,000
Mar 22, 2024	52.79	52.79	52.64	52.64	52.64	1,300
Mar 21, 2024	52.99	52.99	52.84	52.86	52.86	3,800
Mar 20, 2024	52.36	52.95	52.36	52.87	52.87	7,400
Mar 19, 2024	52.04	52.36	52.04	52.34	52.34	3,900
Mar 18, 2024	52.31	52.31	52.21	52.21	52.21	4,600
Mar 15, 2024	52.25	52.25	52.13	52.13	52.13	3,400
Mar 14, 2024	52.11	52.11	52.03	52.03	52.03	1,700
Mar 13, 2024	52.43	52.54	52.43	52.43	52.43	11,300
Mar 12, 2024	52.20	52.42	52.20	52.42	52.42	800
Mar 11, 2024	51.92	52.05	51.92	52.05	52.05	800
Mar 08, 2024	52.89	52.89	52.50	52.50	52.50	2,400
Mar 07, 2024	52.55	52.65	52.55	52.57	52.57	4,100
Mar 06, 2024	52.01	52.16	52.01	52.08	52.08	1,400
Mar 05, 2024	51.30	51.32	51.30	51.32	51.32	900
Mar 04, 2024	51.32	51.43	51.32	51.35	51.35	10,900
Mar 01, 2024	51.31	51.76	51.31	51.71	51.71	1,300
Feb 29, 2024	51.14	51.18	51.14	51.18	51.18	900
Feb 28, 2024	51.00	51.00	50.94	50.94	50.94	2,100
Feb 27, 2024	51.12	51.26	51.12	51.24	51.24	1,200
Feb 26, 2024	51.05	51.08	51.00	51.03	51.03	25,000
Feb 23, 2024	51.10	51.12	51.07	51.07	51.07	700
Feb 22, 2024	51.01	51.14	50.95	51.14	51.14	5,900
Feb 21, 2024	50.54	50.67	50.54	50.67	50.67	600
Feb 20, 2024	50.53	50.72	50.53	50.66	50.66	11,400
Feb 16, 2024	50.87	50.87	50.65	50.65	50.65	1,000
Feb 15, 2024	50.54	50.54	50.54	50.54	50.54	-
Feb 14, 2024	49.87	50.05	49.87	50.05	50.05	7,800
Feb 13, 2024	49.63	49.63	49.47	49.49	49.49	600
Feb 12, 2024	50.44	50.51	50.43	50.51	50.51	2,400
Feb 09, 2024	50.04	50.27	50.04	50.27	50.27	2,100
Feb 08, 2024	49.98	50.05	49.88	50.05	50.05	13,400
Feb 07, 2024	50.25	50.26	50.20	50.20	50.20	5,900
Feb 06, 2024	49.90	50.24	49.90	50.24	50.24	5,900
Feb 05, 2024	49.79	50.03	49.79	49.93	49.93	7,800
Feb 02, 2024	50.50	50.50	50.50	50.50	50.50	100
Feb 01, 2024	50.60	50.97	50.60	50.97	50.97	900
Jan 31, 2024	50.58	50.58	50.49	50.49	50.49	400
Jan 30, 2024	50.57	50.70	50.57	50.70	50.70	300
Jan 29, 2024	50.69	50.90	50.69	50.90	50.90	700
Jan 26, 2024	50.69	50.69	50.69	50.69	50.69	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,653.57+65.69(+0.30%)

S&P 5005,481.70+8.47(+0.15%)

DOW38,809.96+31.86(+0.08%)

CAD/USD0.7289-0.0000(-0.01%)

CRUDE OIL80.96+0.63(+0.78%)

Bitcoin CAD88,866.77-430.30(-0.48%)

S&P 500, NASDAQ HOVER NEAR RECORD HIGHS AT OPEN

Avantis International Small Cap Equity ETF (AVDS)

S&P/TSX
21,653.57
+65.69(+0.30%)

S&P 500
5,481.70
+8.47(+0.15%)

DOW
38,809.96
+31.86(+0.08%)

CAD/USD
0.7289
-0.0000(-0.01%)

CRUDE OIL
80.96
+0.63(+0.78%)

Bitcoin CAD
88,866.77
-430.30(-0.48%)