Skip to main content

Avantis International Equity ETF (NY: AVDE )

62.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 47.59 48.15 47.36 48.02 380,674 -0.40(-0.82%)
Jun 29, 2022 48.75 48.77 48.40 48.42 536,381 -0.40(-0.81%)
Jun 28, 2022 49.38 49.58 48.72 48.81 341,916 -0.12(-0.25%)
Jun 27, 2022 48.96 49.23 48.76 48.93 1,070,147 -0.03(-0.06%)
Jun 24, 2022 48.27 48.97 48.13 48.96 355,320 +1.28(+2.69%)
Jun 23, 2022 47.90 47.94 47.25 47.68 543,604 -0.41(-0.84%)
Jun 22, 2022 47.94 48.49 47.87 48.09 417,040 -0.49(-1.01%)
Jun 21, 2022 48.59 48.86 48.54 48.58 428,321 +0.72(+1.51%)
Jun 17, 2022 48.18 48.30 47.59 47.86 353,967 -0.35(-0.73%)
Jun 16, 2022 48.30 48.54 47.92 48.21 538,639 -1.17(-2.36%)
Jun 15, 2022 49.03 49.67 48.44 49.37 446,143 +0.88(+1.81%)
Jun 14, 2022 48.94 49.09 48.10 48.49 566,933 -0.57(-1.17%)
Jun 13, 2022 49.48 49.56 48.92 49.07 282,757 -1.71(-3.37%)
Jun 10, 2022 51.06 51.07 50.65 50.78 139,527 -1.17(-2.24%)
Jun 09, 2022 52.83 52.83 51.94 51.94 174,424 -1.19(-2.25%)
Jun 08, 2022 53.25 53.49 53.02 53.14 101,466 -0.68(-1.25%)
Jun 07, 2022 53.14 53.90 53.11 53.81 148,878 +0.20(+0.38%)
Jun 06, 2022 53.95 53.99 53.48 53.61 212,712 +0.31(+0.57%)
Jun 03, 2022 53.32 53.59 53.24 53.30 110,933 -0.68(-1.27%)
Jun 02, 2022 53.40 54.04 53.29 53.99 166,889 +0.92(+1.74%)
Jun 01, 2022 53.76 53.77 52.75 53.06 129,610 -0.31(-0.57%)
May 31, 2022 53.53 53.63 53.21 53.37 206,350 -0.23(-0.43%)
May 27, 2022 53.33 53.65 53.30 53.60 207,806 +0.53(+0.99%)
May 26, 2022 52.65 53.16 52.64 53.07 172,878 +0.62(+1.18%)
May 25, 2022 51.99 52.69 51.99 52.45 426,165 +0.05(+0.09%)
May 24, 2022 52.32 52.56 52.03 52.41 337,698 -0.15(-0.28%)
May 23, 2022 52.22 52.67 52.16 52.55 177,938 +0.92(+1.77%)
May 20, 2022 51.92 51.94 51.02 51.64 261,082 +0.25(+0.49%)
May 19, 2022 50.83 51.72 50.83 51.39 248,853 +0.53(+1.04%)
May 18, 2022 51.62 51.73 50.80 50.86 267,207 -1.17(-2.26%)
May 17, 2022 51.89 52.05 51.64 52.04 210,708 +0.98(+1.92%)
May 16, 2022 50.70 51.27 50.62 51.06 365,340 +0.26(+0.51%)
May 13, 2022 50.20 50.92 50.20 50.80 472,798 +1.21(+2.44%)
May 12, 2022 49.43 49.88 49.10 49.58 315,866 -0.17(-0.33%)
May 11, 2022 50.23 50.74 49.67 49.75 290,786 -0.23(-0.46%)
May 10, 2022 50.52 50.62 49.62 49.98 1,183,796 +0.18(+0.37%)
May 09, 2022 50.47 50.47 49.68 49.80 400,654 -1.60(-3.11%)
May 06, 2022 51.50 51.68 51.04 51.40 278,836 -0.42(-0.80%)
May 05, 2022 52.83 52.83 51.39 51.81 360,817 -1.68(-3.15%)
May 04, 2022 52.61 53.58 52.15 53.50 147,067 +0.88(+1.67%)
May 03, 2022 52.41 52.77 52.36 52.62 240,815 +0.55(+1.07%)
May 02, 2022 51.94 52.17 51.45 52.06 286,742 -0.09(-0.18%)
Apr 29, 2022 52.98 53.31 52.16 52.16 171,761 -0.68(-1.28%)
Apr 28, 2022 52.41 53.02 51.95 52.83 297,732 +0.71(+1.37%)
Apr 27, 2022 51.98 52.40 51.74 52.12 300,933 +0.24(+0.46%)
Apr 26, 2022 52.78 52.86 51.81 51.88 217,224 -1.42(-2.66%)
Apr 25, 2022 52.95 53.33 52.45 53.29 151,763 -0.35(-0.66%)
Apr 22, 2022 54.33 54.44 53.58 53.65 134,330 -0.95(-1.74%)
Apr 21, 2022 55.83 55.83 54.57 54.60 231,845 -0.73(-1.32%)
Apr 20, 2022 55.33 55.51 55.19 55.33 199,593 +0.41(+0.74%)
Apr 19, 2022 54.43 54.92 54.40 54.92 142,541 +0.27(+0.49%)
Apr 18, 2022 54.61 54.97 54.55 54.65 130,363 -0.19(-0.35%)
Apr 14, 2022 55.05 55.13 54.76 54.85 103,639 -0.16(-0.29%)
Apr 13, 2022 54.38 55.07 54.38 55.00 83,958 +0.59(+1.09%)
Apr 12, 2022 54.75 54.89 54.27 54.41 99,860 -0.20(-0.37%)
Apr 11, 2022 55.00 55.03 54.61 54.62 238,438 -0.56(-1.02%)
Apr 08, 2022 54.95 55.37 54.94 55.18 61,195 +0.04(+0.07%)
Apr 07, 2022 55.01 55.23 54.66 55.14 93,902 +0.16(+0.29%)
Apr 06, 2022 55.04 55.19 54.68 54.99 60,998 -0.65(-1.16%)
Apr 05, 2022 56.26 56.38 55.54 55.63 131,453 -0.86(-1.52%)
Apr 04, 2022 56.25 56.51 56.21 56.49 71,736 +0.20(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.